The Toronto-Dominion Bank (TD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2023 | 61.33 | 61.65 | 60.08 | 60.99 | 60.99 | 3,382,700 |
| Nov 29, 2023 | 60.93 | 61.78 | 60.83 | 61.30 | 61.30 | 1,600,400 |
| Nov 28, 2023 | 60.57 | 61.00 | 60.10 | 60.89 | 60.89 | 1,524,300 |
| Nov 27, 2023 | 61.00 | 61.15 | 60.58 | 61.00 | 61.00 | 1,517,700 |
| Nov 24, 2023 | 60.97 | 61.54 | 60.78 | 61.49 | 61.49 | 847,100 |
| Nov 22, 2023 | 60.93 | 61.03 | 60.28 | 60.92 | 60.92 | 3,454,500 |
| Nov 21, 2023 | 62.06 | 62.33 | 61.43 | 61.49 | 61.49 | 2,281,500 |
| Nov 20, 2023 | 61.68 | 62.13 | 61.40 | 62.01 | 62.01 | 1,629,300 |
| Nov 17, 2023 | 61.27 | 61.85 | 61.27 | 61.82 | 61.82 | 1,703,400 |
| Nov 16, 2023 | 61.00 | 61.19 | 60.67 | 60.90 | 60.90 | 1,341,400 |
| Nov 15, 2023 | 61.39 | 61.73 | 61.19 | 61.29 | 61.29 | 1,692,900 |
| Nov 14, 2023 | 60.60 | 61.30 | 60.60 | 61.05 | 61.05 | 2,222,400 |
| Nov 13, 2023 | 59.22 | 60.15 | 59.18 | 59.85 | 59.85 | 1,909,800 |
| Nov 10, 2023 | 59.09 | 59.48 | 58.73 | 59.40 | 59.40 | 1,830,300 |
| Nov 09, 2023 | 59.05 | 59.70 | 58.81 | 58.97 | 58.97 | 3,332,200 |
| Nov 08, 2023 | 58.67 | 59.09 | 58.38 | 58.69 | 58.69 | 1,608,000 |
| Nov 07, 2023 | 58.97 | 59.02 | 58.49 | 58.79 | 58.79 | 1,595,100 |
| Nov 06, 2023 | 59.47 | 59.90 | 58.95 | 59.39 | 59.39 | 2,075,700 |
| Nov 03, 2023 | 58.88 | 59.57 | 58.65 | 59.23 | 59.23 | 6,883,900 |
| Nov 02, 2023 | 56.65 | 58.16 | 56.64 | 58.08 | 58.08 | 3,390,700 |
| Nov 01, 2023 | 56.03 | 56.46 | 55.51 | 55.91 | 55.91 | 4,049,400 |
| Oct 31, 2023 | 55.95 | 55.97 | 55.34 | 55.84 | 55.84 | 1,657,700 |
| Oct 30, 2023 | 55.48 | 56.17 | 55.31 | 55.83 | 55.83 | 2,293,100 |
| Oct 27, 2023 | 55.96 | 56.22 | 54.69 | 54.90 | 54.90 | 3,470,000 |
| Oct 26, 2023 | 55.60 | 56.22 | 55.32 | 55.97 | 55.97 | 4,216,800 |
| Oct 25, 2023 | 55.48 | 56.25 | 55.22 | 55.77 | 55.77 | 5,716,500 |
| Oct 24, 2023 | 57.45 | 57.52 | 55.44 | 55.94 | 55.94 | 6,184,100 |
| Oct 23, 2023 | 57.13 | 58.53 | 56.99 | 57.37 | 57.37 | 4,795,200 |
| Oct 20, 2023 | 58.01 | 58.23 | 57.38 | 57.40 | 57.40 | 6,069,800 |
| Oct 19, 2023 | 58.51 | 59.19 | 58.21 | 58.24 | 58.24 | 1,882,400 |
| Oct 18, 2023 | 59.52 | 59.74 | 58.61 | 58.62 | 58.62 | 2,644,800 |
| Oct 17, 2023 | 59.05 | 60.24 | 58.97 | 59.94 | 59.94 | 2,182,800 |
| Oct 16, 2023 | 59.29 | 59.86 | 58.93 | 59.69 | 59.69 | 1,513,100 |
| Oct 13, 2023 | 59.40 | 59.84 | 58.72 | 58.82 | 58.82 | 1,648,400 |
| Oct 12, 2023 | 59.78 | 59.92 | 58.74 | 59.09 | 59.09 | 1,989,000 |
| Oct 11, 2023 | 59.58 | 60.31 | 59.38 | 59.88 | 59.88 | 3,655,200 |
| Oct 10, 2023 | 58.75 | 59.63 | 58.72 | 59.31 | 59.31 | 3,172,500 |
| Oct 09, 2023 | 57.81 | 58.46 | 57.58 | 58.38 | 58.38 | 1,244,500 |
| Oct 06, 2023 | 57.84 | 58.74 | 56.86 | 58.40 | 58.40 | 3,715,000 |
| Oct 05, 2023 | 57.17 | 57.97 | 57.07 | 57.94 | 57.94 | 3,202,300 |
| Oct 05, 2023 | 0.699 Dividend | |||||
| Oct 04, 2023 | 58.14 | 58.24 | 56.99 | 57.81 | 57.11 | 4,132,100 |
| Oct 03, 2023 | 58.25 | 58.41 | 57.65 | 58.10 | 57.40 | 12,850,800 |
| Oct 02, 2023 | 60.19 | 60.25 | 58.74 | 58.82 | 58.11 | 3,409,300 |
| Sept 29, 2023 | 61.43 | 61.44 | 60.19 | 60.26 | 59.53 | 2,015,200 |
| Sept 28, 2023 | 60.40 | 61.20 | 60.28 | 60.74 | 60.01 | 2,001,900 |
| Sept 27, 2023 | 60.33 | 60.53 | 59.69 | 60.17 | 59.44 | 3,057,200 |
| Sept 26, 2023 | 60.75 | 61.05 | 60.03 | 60.19 | 59.46 | 1,621,800 |
| Sept 25, 2023 | 60.36 | 61.32 | 60.20 | 61.23 | 60.49 | 3,581,700 |
| Sept 22, 2023 | 61.09 | 61.35 | 60.52 | 60.64 | 59.91 | 2,423,900 |
| Sept 21, 2023 | 61.21 | 61.64 | 60.68 | 60.68 | 59.95 | 1,953,200 |
| Sept 20, 2023 | 61.91 | 62.49 | 61.59 | 61.62 | 60.87 | 2,668,600 |
| Sept 19, 2023 | 62.55 | 62.55 | 61.56 | 61.69 | 60.94 | 1,187,400 |
| Sept 18, 2023 | 62.30 | 62.42 | 61.74 | 62.15 | 61.40 | 2,207,700 |
| Sept 15, 2023 | 62.03 | 62.28 | 61.86 | 62.11 | 61.36 | 2,871,500 |
| Sept 14, 2023 | 61.70 | 62.19 | 61.49 | 62.12 | 61.37 | 1,992,500 |
| Sept 13, 2023 | 60.82 | 61.49 | 60.62 | 61.07 | 60.33 | 2,151,000 |
| Sept 12, 2023 | 60.31 | 60.77 | 60.15 | 60.58 | 59.85 | 1,729,200 |
| Sept 11, 2023 | 59.60 | 60.41 | 59.36 | 60.30 | 59.57 | 3,105,100 |
| Sept 08, 2023 | 59.10 | 59.35 | 58.84 | 59.12 | 58.41 | 2,261,000 |
| Sept 07, 2023 | 59.66 | 60.03 | 58.89 | 59.03 | 58.32 | 3,497,500 |
| Sept 06, 2023 | 60.36 | 60.68 | 59.64 | 59.95 | 59.23 | 3,476,000 |
| Sept 05, 2023 | 61.03 | 61.28 | 60.61 | 60.64 | 59.91 | 1,194,800 |
| Sept 01, 2023 | 61.25 | 61.66 | 61.07 | 61.23 | 60.49 | 1,936,000 |
| Aug 31, 2023 | 61.61 | 61.95 | 60.82 | 61.01 | 60.27 | 1,438,600 |
| Aug 30, 2023 | 61.74 | 61.98 | 61.33 | 61.64 | 60.89 | 1,451,400 |
| Aug 29, 2023 | 60.17 | 61.59 | 60.06 | 61.39 | 60.65 | 2,202,100 |
| Aug 28, 2023 | 59.34 | 60.63 | 59.30 | 60.30 | 59.57 | 2,050,000 |
| Aug 25, 2023 | 59.37 | 59.45 | 57.88 | 59.08 | 58.37 | 5,022,300 |
| Aug 24, 2023 | 60.81 | 60.82 | 59.39 | 59.41 | 58.69 | 2,887,400 |
| Aug 23, 2023 | 60.85 | 61.87 | 60.70 | 61.53 | 60.79 | 1,367,700 |
| Aug 22, 2023 | 61.64 | 61.78 | 60.65 | 60.86 | 60.12 | 7,280,100 |
| Aug 21, 2023 | 62.18 | 62.39 | 61.50 | 61.68 | 60.93 | 1,884,200 |
| Aug 18, 2023 | 61.63 | 62.20 | 61.55 | 61.92 | 61.17 | 1,970,100 |
| Aug 17, 2023 | 62.63 | 62.83 | 61.89 | 61.99 | 61.24 | 1,296,200 |
| Aug 16, 2023 | 62.15 | 62.64 | 62.00 | 62.21 | 61.46 | 1,337,200 |
| Aug 15, 2023 | 63.34 | 63.34 | 62.15 | 62.43 | 61.68 | 2,454,100 |
| Aug 14, 2023 | 63.97 | 64.11 | 63.48 | 63.79 | 63.02 | 1,282,700 |
| Aug 11, 2023 | 63.54 | 64.38 | 63.54 | 64.13 | 63.35 | 1,333,800 |
| Aug 10, 2023 | 63.88 | 64.51 | 63.76 | 63.85 | 63.08 | 2,716,100 |
| Aug 09, 2023 | 63.56 | 63.87 | 63.18 | 63.51 | 62.74 | 1,335,000 |
| Aug 08, 2023 | 63.76 | 63.86 | 63.25 | 63.68 | 62.91 | 1,614,800 |
| Aug 07, 2023 | 64.75 | 65.16 | 64.67 | 64.79 | 64.01 | 635,300 |
| Aug 04, 2023 | 64.35 | 65.22 | 64.35 | 64.55 | 63.77 | 1,537,000 |
| Aug 03, 2023 | 64.01 | 64.47 | 63.48 | 64.36 | 63.58 | 1,534,600 |
| Aug 02, 2023 | 64.63 | 64.69 | 63.89 | 64.38 | 63.60 | 1,761,000 |
| Aug 01, 2023 | 65.53 | 65.58 | 64.94 | 65.28 | 64.49 | 2,013,300 |
| Jul 31, 2023 | 65.15 | 66.15 | 65.09 | 65.94 | 65.14 | 3,008,300 |
| Jul 28, 2023 | 65.39 | 65.60 | 64.98 | 65.03 | 64.24 | 2,196,900 |
| Jul 27, 2023 | 65.32 | 65.66 | 64.74 | 64.87 | 64.09 | 2,817,100 |
| Jul 26, 2023 | 64.37 | 65.30 | 64.30 | 65.12 | 64.33 | 1,567,800 |
| Jul 25, 2023 | 65.59 | 65.69 | 64.48 | 64.70 | 63.92 | 1,634,700 |
| Jul 24, 2023 | 65.26 | 65.91 | 65.01 | 65.55 | 64.76 | 2,126,400 |
| Jul 21, 2023 | 65.12 | 65.36 | 64.93 | 65.26 | 64.47 | 1,173,400 |
| Jul 20, 2023 | 65.40 | 65.52 | 64.61 | 65.12 | 64.33 | 1,489,500 |
| Jul 19, 2023 | 64.70 | 65.48 | 64.47 | 65.35 | 64.56 | 1,858,900 |
| Jul 18, 2023 | 63.86 | 64.77 | 63.59 | 64.55 | 63.77 | 3,562,800 |
| Jul 17, 2023 | 63.39 | 63.97 | 63.36 | 63.89 | 63.12 | 2,065,900 |
| Jul 14, 2023 | 63.86 | 63.93 | 63.18 | 63.43 | 62.66 | 1,525,900 |
| Jul 13, 2023 | 62.64 | 63.65 | 62.60 | 63.49 | 62.72 | 1,490,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.