The Toronto-Dominion Bank (TD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.87-0.78 (-1.21%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep. 20, 2021 | 63.49 | 63.95 | 62.82 | 63.87 | 63.87 | 2,598,100 |
| Sep. 17, 2021 | 65.25 | 65.61 | 64.17 | 64.65 | 64.65 | 2,377,700 |
| Sep. 16, 2021 | 65.36 | 65.71 | 64.88 | 65.42 | 65.42 | 935,500 |
| Sep. 15, 2021 | 64.43 | 65.39 | 64.20 | 65.37 | 65.37 | 1,219,300 |
| Sep. 14, 2021 | 65.16 | 65.25 | 64.40 | 64.53 | 64.53 | 1,024,200 |
| Sep. 13, 2021 | 65.22 | 65.48 | 64.55 | 64.88 | 64.88 | 1,136,500 |
| Sep. 10, 2021 | 65.72 | 65.78 | 64.84 | 64.85 | 64.85 | 747,100 |
| Sep. 09, 2021 | 64.98 | 65.51 | 64.87 | 65.19 | 65.19 | 781,200 |
| Sep. 08, 2021 | 65.60 | 65.76 | 65.00 | 65.02 | 65.02 | 1,120,100 |
| Sep. 07, 2021 | 65.79 | 66.39 | 65.58 | 65.60 | 65.60 | 1,488,200 |
| Sep. 03, 2021 | 65.89 | 65.98 | 65.50 | 65.83 | 65.83 | 838,900 |
| Sep. 02, 2021 | 65.20 | 65.83 | 64.76 | 65.77 | 65.77 | 1,298,200 |
| Sep. 01, 2021 | 65.17 | 65.99 | 64.97 | 65.07 | 65.07 | 2,010,500 |
| Aug. 31, 2021 | 65.52 | 66.20 | 64.93 | 64.94 | 64.94 | 1,649,300 |
| Aug. 30, 2021 | 66.19 | 66.38 | 65.62 | 65.65 | 65.65 | 1,422,300 |
| Aug. 27, 2021 | 65.98 | 66.38 | 65.45 | 66.07 | 66.07 | 1,685,900 |
| Aug. 26, 2021 | 68.12 | 68.14 | 66.05 | 66.11 | 66.11 | 2,071,200 |
| Aug. 25, 2021 | 68.11 | 68.55 | 67.84 | 68.10 | 68.10 | 2,634,600 |
| Aug. 24, 2021 | 68.21 | 68.41 | 67.96 | 68.09 | 68.09 | 1,426,700 |
| Aug. 23, 2021 | 67.78 | 68.24 | 67.65 | 68.19 | 68.19 | 960,500 |
| Aug. 20, 2021 | 66.52 | 67.20 | 66.22 | 67.17 | 67.17 | 932,800 |
| Aug. 19, 2021 | 66.81 | 67.12 | 66.21 | 66.72 | 66.72 | 2,011,400 |
| Aug. 18, 2021 | 67.96 | 68.14 | 67.65 | 67.67 | 67.67 | 1,214,000 |
| Aug. 17, 2021 | 68.26 | 68.37 | 67.62 | 68.06 | 68.06 | 1,543,200 |
| Aug. 16, 2021 | 68.44 | 68.66 | 67.96 | 68.65 | 68.65 | 882,700 |
| Aug. 13, 2021 | 69.15 | 69.30 | 68.73 | 68.80 | 68.80 | 645,600 |
| Aug. 12, 2021 | 69.21 | 69.26 | 68.69 | 69.06 | 69.06 | 807,500 |
| Aug. 11, 2021 | 68.75 | 69.32 | 68.67 | 69.21 | 69.21 | 1,182,100 |
| Aug. 10, 2021 | 67.35 | 68.50 | 67.26 | 68.44 | 68.44 | 1,492,800 |
| Aug. 09, 2021 | 67.56 | 67.61 | 67.24 | 67.25 | 67.25 | 968,600 |
| Aug. 06, 2021 | 67.18 | 67.54 | 67.18 | 67.50 | 67.50 | 1,448,800 |
| Aug. 05, 2021 | 66.81 | 67.26 | 66.81 | 67.02 | 67.02 | 998,700 |
| Aug. 04, 2021 | 66.35 | 67.04 | 66.29 | 66.41 | 66.41 | 957,100 |
| Aug. 03, 2021 | 66.41 | 66.87 | 65.99 | 66.73 | 66.73 | 1,110,300 |
| Aug. 02, 2021 | 66.84 | 67.63 | 65.91 | 65.98 | 65.98 | 1,006,400 |
| Jul. 30, 2021 | 67.11 | 67.22 | 65.97 | 66.45 | 66.45 | 1,791,900 |
| Jul. 29, 2021 | 67.00 | 67.69 | 66.96 | 67.18 | 67.18 | 1,478,800 |
| Jul. 28, 2021 | 66.21 | 66.60 | 65.63 | 66.44 | 66.44 | 2,409,800 |
| Jul. 27, 2021 | 65.48 | 66.32 | 65.29 | 66.01 | 66.01 | 1,731,500 |
| Jul. 26, 2021 | 65.77 | 66.15 | 65.50 | 65.89 | 65.89 | 1,537,000 |
| Jul. 23, 2021 | 66.01 | 66.19 | 65.71 | 65.81 | 65.81 | 1,157,700 |
| Jul. 22, 2021 | 65.95 | 65.97 | 65.22 | 65.56 | 65.56 | 1,063,800 |
| Jul. 21, 2021 | 65.50 | 66.13 | 65.33 | 65.92 | 65.92 | 1,193,100 |
| Jul. 20, 2021 | 64.09 | 65.12 | 63.68 | 64.93 | 64.93 | 1,569,500 |
| Jul. 19, 2021 | 65.41 | 65.55 | 63.82 | 64.15 | 64.15 | 3,468,700 |
| Jul. 16, 2021 | 67.33 | 67.46 | 66.58 | 66.63 | 66.63 | 1,002,800 |
| Jul. 15, 2021 | 67.12 | 67.63 | 66.96 | 67.19 | 67.19 | 1,286,500 |
| Jul. 14, 2021 | 68.11 | 68.41 | 67.49 | 67.69 | 67.69 | 1,149,400 |
| Jul. 13, 2021 | 68.15 | 68.26 | 67.35 | 67.64 | 67.64 | 1,409,500 |
| Jul. 12, 2021 | 67.66 | 68.37 | 67.31 | 68.34 | 68.34 | 1,320,100 |
| Jul. 09, 2021 | 67.70 | 68.21 | 67.23 | 68.06 | 68.06 | 2,257,000 |
| Jul. 08, 2021 | 68.27 | 68.29 | 66.61 | 66.84 | 66.84 | 5,160,200 |
| Jul. 08, 2021 | 0.633 Dividend | |||||
| Jul. 07, 2021 | 69.99 | 70.08 | 69.34 | 69.62 | 68.99 | 4,123,800 |
| Jul. 06, 2021 | 70.67 | 70.72 | 69.60 | 69.96 | 69.32 | 3,774,300 |
| Jul. 02, 2021 | 70.57 | 70.80 | 70.28 | 70.59 | 69.95 | 937,300 |
| Jul. 01, 2021 | 70.41 | 70.87 | 70.17 | 70.76 | 70.12 | 599,000 |
| Jun. 30, 2021 | 70.00 | 70.44 | 69.83 | 70.05 | 69.41 | 1,292,800 |
| Jun. 29, 2021 | 70.54 | 70.72 | 70.07 | 70.14 | 69.50 | 1,526,900 |
| Jun. 28, 2021 | 71.18 | 71.18 | 70.23 | 70.39 | 69.75 | 2,542,500 |
| Jun. 25, 2021 | 71.00 | 71.39 | 70.86 | 71.30 | 70.65 | 1,040,800 |
| Jun. 24, 2021 | 71.01 | 71.13 | 70.51 | 70.70 | 70.06 | 1,174,100 |
| Jun. 23, 2021 | 70.97 | 70.97 | 70.49 | 70.67 | 70.03 | 1,485,100 |
| Jun. 22, 2021 | 70.92 | 70.92 | 70.14 | 70.82 | 70.18 | 2,015,200 |
| Jun. 21, 2021 | 70.55 | 71.03 | 70.26 | 70.91 | 70.27 | 1,523,300 |
| Jun. 18, 2021 | 70.18 | 70.35 | 69.78 | 70.01 | 69.37 | 3,677,900 |
| Jun. 17, 2021 | 71.67 | 72.00 | 70.46 | 70.92 | 70.28 | 3,631,600 |
| Jun. 16, 2021 | 71.69 | 72.01 | 71.46 | 71.66 | 71.01 | 1,808,700 |
| Jun. 15, 2021 | 71.53 | 71.97 | 71.46 | 71.80 | 71.15 | 1,264,000 |
| Jun. 14, 2021 | 71.76 | 71.85 | 71.34 | 71.59 | 70.94 | 2,085,100 |
| Jun. 11, 2021 | 71.99 | 72.18 | 71.53 | 71.78 | 71.13 | 1,287,300 |
| Jun. 10, 2021 | 72.52 | 72.60 | 71.98 | 71.99 | 71.34 | 972,500 |
| Jun. 09, 2021 | 72.75 | 72.75 | 71.97 | 72.10 | 71.44 | 1,014,300 |
| Jun. 08, 2021 | 72.49 | 72.78 | 72.27 | 72.61 | 71.95 | 1,381,200 |
| Jun. 07, 2021 | 72.95 | 73.08 | 72.65 | 72.78 | 72.12 | 810,100 |
| Jun. 04, 2021 | 72.98 | 73.04 | 72.43 | 72.83 | 72.17 | 852,700 |
| Jun. 03, 2021 | 72.35 | 72.90 | 72.35 | 72.58 | 71.92 | 1,326,300 |
| Jun. 02, 2021 | 72.83 | 73.21 | 72.49 | 72.77 | 72.11 | 1,236,500 |
| Jun. 01, 2021 | 72.70 | 73.10 | 72.49 | 72.69 | 72.03 | 1,891,500 |
| May 28, 2021 | 72.35 | 72.59 | 71.84 | 72.10 | 71.44 | 2,866,700 |
| May 27, 2021 | 73.79 | 73.85 | 71.79 | 71.90 | 71.25 | 2,742,500 |
| May 26, 2021 | 72.96 | 73.44 | 72.89 | 73.33 | 72.66 | 1,703,500 |
| May 25, 2021 | 73.42 | 73.65 | 73.04 | 73.07 | 72.41 | 1,720,000 |
| May 24, 2021 | 73.02 | 73.29 | 72.65 | 73.13 | 72.47 | 731,000 |
| May 21, 2021 | 73.12 | 73.42 | 72.68 | 73.03 | 72.37 | 1,247,500 |
| May 20, 2021 | 72.47 | 73.01 | 72.27 | 72.89 | 72.23 | 1,473,400 |
| May 19, 2021 | 72.66 | 72.88 | 71.93 | 72.26 | 71.60 | 1,767,000 |
| May 18, 2021 | 73.53 | 73.74 | 73.05 | 73.14 | 72.47 | 1,316,700 |
| May 17, 2021 | 72.46 | 73.37 | 72.37 | 73.26 | 72.59 | 1,234,700 |
| May 14, 2021 | 72.09 | 72.65 | 72.07 | 72.41 | 71.75 | 2,318,600 |
| May 13, 2021 | 70.46 | 71.84 | 70.46 | 71.57 | 70.92 | 2,188,700 |
| May 12, 2021 | 70.74 | 71.22 | 70.65 | 70.70 | 70.06 | 2,071,000 |
| May 11, 2021 | 70.75 | 71.19 | 70.19 | 70.72 | 70.08 | 1,847,100 |
| May 10, 2021 | 71.43 | 71.67 | 70.93 | 70.93 | 70.29 | 1,325,300 |
| May 07, 2021 | 70.14 | 71.03 | 69.93 | 70.94 | 70.29 | 1,280,000 |
| May 06, 2021 | 69.78 | 70.66 | 69.62 | 70.64 | 70.00 | 1,851,300 |
| May 05, 2021 | 68.66 | 69.45 | 68.54 | 69.44 | 68.81 | 1,384,400 |
| May 04, 2021 | 68.37 | 68.61 | 67.66 | 68.49 | 67.87 | 1,971,800 |
| May 03, 2021 | 69.08 | 69.27 | 68.56 | 68.59 | 67.97 | 1,606,800 |
| Apr. 30, 2021 | 69.17 | 69.25 | 68.67 | 68.75 | 68.12 | 1,625,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
