The Toronto-Dominion Bank (TD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 05, 2022 | 63.96 | 64.49 | 63.74 | 64.21 | 64.21 | 1,417,787 |
| Oct 04, 2022 | 64.32 | 65.49 | 64.15 | 65.11 | 65.11 | 4,137,500 |
| Oct 03, 2022 | 62.27 | 63.71 | 61.92 | 63.37 | 63.37 | 2,737,400 |
| Sept 30, 2022 | 61.82 | 62.64 | 61.21 | 61.33 | 61.33 | 1,616,700 |
| Sept 29, 2022 | 62.19 | 62.24 | 60.67 | 61.97 | 61.97 | 2,095,300 |
| Sept 28, 2022 | 61.23 | 63.09 | 60.74 | 62.69 | 62.69 | 2,040,500 |
| Sept 27, 2022 | 62.33 | 62.56 | 61.07 | 61.46 | 61.46 | 2,154,300 |
| Sept 26, 2022 | 61.37 | 62.35 | 61.10 | 61.84 | 61.84 | 1,635,800 |
| Sept 23, 2022 | 63.00 | 63.04 | 61.49 | 62.08 | 62.08 | 2,217,600 |
| Sept 22, 2022 | 64.11 | 64.29 | 63.45 | 63.88 | 63.88 | 1,458,400 |
| Sept 21, 2022 | 65.82 | 65.88 | 63.97 | 63.97 | 63.97 | 1,748,900 |
| Sept 20, 2022 | 66.21 | 66.24 | 65.01 | 65.70 | 65.70 | 1,518,100 |
| Sept 19, 2022 | 65.48 | 66.72 | 65.16 | 66.67 | 66.67 | 1,314,800 |
| Sept 16, 2022 | 65.69 | 66.31 | 65.44 | 66.21 | 66.21 | 1,392,700 |
| Sept 15, 2022 | 66.55 | 67.31 | 66.27 | 66.51 | 66.51 | 1,331,600 |
| Sept 14, 2022 | 66.38 | 67.09 | 66.03 | 66.54 | 66.54 | 1,230,300 |
| Sept 13, 2022 | 67.32 | 67.64 | 65.85 | 66.17 | 66.17 | 1,815,300 |
| Sept 12, 2022 | 68.31 | 68.69 | 68.00 | 68.57 | 68.57 | 1,855,800 |
| Sept 09, 2022 | 66.65 | 67.75 | 66.61 | 67.58 | 67.58 | 1,552,600 |
| Sept 08, 2022 | 64.66 | 65.88 | 64.32 | 65.85 | 65.85 | 1,783,500 |
| Sept 07, 2022 | 63.53 | 64.95 | 63.27 | 64.93 | 64.93 | 1,313,700 |
| Sept 06, 2022 | 65.49 | 65.52 | 63.77 | 63.97 | 63.97 | 1,857,400 |
| Sept 02, 2022 | 65.10 | 65.89 | 64.74 | 65.07 | 65.07 | 2,469,100 |
| Sept 01, 2022 | 64.02 | 64.35 | 63.00 | 64.28 | 64.28 | 1,867,200 |
| Aug 31, 2022 | 65.13 | 65.27 | 64.22 | 64.34 | 64.34 | 1,834,800 |
| Aug 30, 2022 | 66.26 | 66.39 | 64.90 | 65.24 | 65.24 | 1,746,100 |
| Aug 29, 2022 | 66.31 | 66.51 | 65.35 | 66.20 | 66.20 | 1,973,500 |
| Aug 26, 2022 | 67.21 | 68.03 | 66.38 | 66.60 | 66.60 | 2,232,800 |
| Aug 25, 2022 | 66.95 | 67.56 | 66.44 | 66.61 | 66.61 | 1,734,400 |
| Aug 24, 2022 | 65.73 | 66.10 | 65.55 | 65.85 | 65.85 | 1,628,500 |
| Aug 23, 2022 | 65.75 | 66.60 | 65.16 | 66.22 | 66.22 | 1,754,800 |
| Aug 22, 2022 | 66.44 | 66.50 | 65.42 | 65.75 | 65.75 | 2,437,200 |
| Aug 19, 2022 | 67.86 | 68.02 | 66.86 | 67.30 | 67.30 | 1,614,400 |
| Aug 18, 2022 | 68.45 | 68.68 | 68.22 | 68.41 | 68.41 | 1,436,200 |
| Aug 17, 2022 | 68.19 | 68.48 | 67.90 | 68.40 | 68.40 | 1,602,400 |
| Aug 16, 2022 | 67.68 | 69.11 | 67.48 | 68.93 | 68.93 | 1,472,300 |
| Aug 15, 2022 | 66.81 | 67.63 | 66.59 | 67.52 | 67.52 | 1,209,900 |
| Aug 12, 2022 | 67.03 | 67.77 | 66.77 | 67.71 | 67.71 | 1,162,500 |
| Aug 11, 2022 | 66.85 | 67.34 | 66.68 | 66.80 | 66.80 | 1,239,900 |
| Aug 10, 2022 | 65.06 | 66.50 | 64.80 | 66.30 | 66.30 | 2,840,700 |
| Aug 09, 2022 | 64.73 | 64.83 | 64.00 | 64.25 | 64.25 | 1,479,300 |
| Aug 08, 2022 | 64.94 | 65.18 | 64.56 | 64.77 | 64.77 | 1,852,400 |
| Aug 05, 2022 | 64.00 | 64.61 | 63.90 | 64.48 | 64.48 | 1,831,300 |
| Aug 04, 2022 | 64.49 | 65.33 | 63.97 | 64.57 | 64.57 | 2,451,100 |
| Aug 03, 2022 | 64.74 | 65.56 | 64.30 | 65.33 | 65.33 | 1,226,400 |
| Aug 02, 2022 | 64.27 | 64.71 | 63.65 | 64.35 | 64.35 | 1,701,300 |
| Aug 01, 2022 | 64.64 | 64.79 | 64.11 | 64.52 | 64.52 | 1,013,200 |
| Jul 29, 2022 | 64.04 | 65.19 | 64.00 | 64.97 | 64.97 | 1,589,300 |
| Jul 28, 2022 | 64.17 | 64.32 | 63.29 | 64.05 | 64.05 | 1,800,700 |
| Jul 27, 2022 | 63.36 | 64.56 | 63.22 | 64.31 | 64.31 | 1,932,700 |
| Jul 26, 2022 | 63.79 | 64.31 | 63.12 | 63.17 | 63.17 | 1,576,400 |
| Jul 25, 2022 | 64.05 | 64.64 | 63.89 | 64.24 | 64.24 | 1,967,700 |
| Jul 22, 2022 | 63.83 | 64.31 | 63.15 | 63.53 | 63.53 | 1,048,300 |
| Jul 21, 2022 | 63.73 | 64.03 | 63.13 | 63.87 | 63.87 | 1,107,100 |
| Jul 20, 2022 | 63.63 | 63.88 | 63.22 | 63.81 | 63.81 | 1,199,400 |
| Jul 19, 2022 | 62.11 | 63.88 | 62.11 | 63.68 | 63.68 | 2,837,600 |
| Jul 18, 2022 | 61.70 | 62.12 | 61.18 | 61.38 | 61.38 | 1,778,100 |
| Jul 15, 2022 | 60.43 | 60.59 | 59.80 | 60.53 | 60.53 | 1,970,700 |
| Jul 14, 2022 | 59.38 | 59.95 | 58.64 | 59.68 | 59.68 | 2,915,700 |
| Jul 13, 2022 | 61.17 | 61.68 | 60.42 | 61.56 | 61.56 | 2,047,000 |
| Jul 12, 2022 | 62.51 | 62.68 | 61.84 | 62.08 | 62.08 | 2,354,300 |
| Jul 11, 2022 | 63.77 | 63.84 | 62.88 | 62.97 | 62.97 | 1,971,600 |
| Jul 08, 2022 | 63.85 | 64.44 | 63.35 | 64.20 | 64.20 | 1,498,600 |
| Jul 07, 2022 | 63.68 | 64.64 | 63.36 | 63.52 | 63.52 | 6,010,800 |
| Jul 07, 2022 | 0.683 Dividend | |||||
| Jul 06, 2022 | 64.20 | 64.44 | 63.09 | 63.77 | 63.09 | 3,541,100 |
| Jul 05, 2022 | 64.09 | 64.49 | 63.17 | 64.24 | 63.55 | 2,264,200 |
| Jul 01, 2022 | 65.17 | 66.35 | 64.48 | 66.22 | 65.51 | 1,683,200 |
| Jun 30, 2022 | 65.05 | 65.73 | 64.19 | 65.58 | 64.88 | 1,690,900 |
| Jun 29, 2022 | 66.11 | 66.36 | 65.44 | 65.76 | 65.06 | 1,400,000 |
| Jun 28, 2022 | 66.47 | 67.13 | 65.43 | 65.81 | 65.11 | 2,079,400 |
| Jun 27, 2022 | 65.29 | 65.95 | 64.83 | 65.83 | 65.12 | 2,097,100 |
| Jun 24, 2022 | 65.07 | 65.48 | 64.67 | 64.96 | 64.26 | 3,146,500 |
| Jun 23, 2022 | 67.01 | 67.12 | 64.46 | 64.69 | 64.00 | 2,090,500 |
| Jun 22, 2022 | 66.89 | 67.57 | 66.63 | 67.09 | 66.37 | 1,529,700 |
| Jun 21, 2022 | 67.88 | 68.23 | 67.53 | 67.71 | 66.98 | 1,565,400 |
| Jun 17, 2022 | 66.19 | 66.94 | 65.80 | 66.35 | 65.64 | 1,901,400 |
| Jun 16, 2022 | 68.03 | 68.36 | 66.30 | 66.61 | 65.90 | 2,166,000 |
| Jun 15, 2022 | 69.22 | 69.91 | 67.71 | 69.14 | 68.40 | 2,561,300 |
| Jun 14, 2022 | 70.06 | 70.28 | 68.44 | 68.98 | 68.24 | 2,373,600 |
| Jun 13, 2022 | 70.45 | 70.63 | 69.69 | 70.05 | 69.30 | 2,324,100 |
| Jun 10, 2022 | 72.13 | 72.27 | 71.29 | 71.71 | 70.94 | 2,032,600 |
| Jun 09, 2022 | 75.15 | 75.32 | 73.44 | 73.46 | 72.67 | 1,461,300 |
| Jun 08, 2022 | 76.22 | 76.35 | 75.02 | 75.52 | 74.71 | 1,206,800 |
| Jun 07, 2022 | 75.84 | 76.64 | 75.60 | 76.47 | 75.65 | 1,326,500 |
| Jun 06, 2022 | 76.69 | 77.04 | 76.05 | 76.25 | 75.43 | 1,233,500 |
| Jun 03, 2022 | 76.85 | 76.85 | 75.52 | 75.94 | 75.13 | 1,561,800 |
| Jun 02, 2022 | 75.55 | 77.15 | 75.55 | 77.04 | 76.21 | 1,601,800 |
| Jun 01, 2022 | 76.78 | 76.94 | 75.38 | 75.87 | 75.06 | 1,609,600 |
| May 31, 2022 | 75.78 | 76.53 | 75.44 | 76.27 | 75.45 | 2,515,000 |
| May 27, 2022 | 74.76 | 75.81 | 74.74 | 75.61 | 74.80 | 1,709,500 |
| May 26, 2022 | 73.77 | 75.49 | 73.59 | 74.63 | 73.83 | 1,316,800 |
| May 25, 2022 | 72.21 | 73.75 | 71.90 | 73.26 | 72.48 | 2,076,900 |
| May 24, 2022 | 73.07 | 73.07 | 71.09 | 72.19 | 71.42 | 3,199,300 |
| May 23, 2022 | 72.98 | 73.71 | 72.26 | 73.00 | 72.22 | 2,276,700 |
| May 20, 2022 | 72.14 | 72.52 | 70.49 | 71.77 | 71.00 | 2,009,700 |
| May 19, 2022 | 71.24 | 72.46 | 71.07 | 71.65 | 70.88 | 1,858,100 |
| May 18, 2022 | 72.93 | 73.04 | 71.38 | 71.76 | 70.99 | 3,696,200 |
| May 17, 2022 | 72.37 | 73.40 | 72.09 | 73.27 | 72.49 | 2,484,700 |
| May 16, 2022 | 71.31 | 72.25 | 70.60 | 71.72 | 70.95 | 2,349,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
