The Toronto-Dominion Bank (TD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Aug 2022 | 66.85 | 67.34 | 66.78 | 66.98 | 66.98 | 730,971 |
| 10 Aug 2022 | 65.06 | 66.50 | 64.80 | 66.30 | 66.30 | 2,840,700 |
| 09 Aug 2022 | 64.73 | 64.83 | 64.00 | 64.25 | 64.25 | 1,479,300 |
| 08 Aug 2022 | 64.94 | 65.18 | 64.56 | 64.77 | 64.77 | 1,852,400 |
| 05 Aug 2022 | 64.00 | 64.61 | 63.90 | 64.48 | 64.48 | 1,831,300 |
| 04 Aug 2022 | 64.49 | 65.33 | 63.97 | 64.57 | 64.57 | 2,451,100 |
| 03 Aug 2022 | 64.74 | 65.56 | 64.30 | 65.33 | 65.33 | 1,226,400 |
| 02 Aug 2022 | 64.27 | 64.71 | 63.65 | 64.35 | 64.35 | 1,701,300 |
| 01 Aug 2022 | 64.64 | 64.79 | 64.11 | 64.52 | 64.52 | 1,013,200 |
| 29 Jul 2022 | 64.04 | 65.19 | 64.00 | 64.97 | 64.97 | 1,589,300 |
| 28 Jul 2022 | 64.17 | 64.32 | 63.29 | 64.05 | 64.05 | 1,800,700 |
| 27 Jul 2022 | 63.36 | 64.56 | 63.22 | 64.31 | 64.31 | 1,932,700 |
| 26 Jul 2022 | 63.79 | 64.31 | 63.12 | 63.17 | 63.17 | 1,576,400 |
| 25 Jul 2022 | 64.05 | 64.64 | 63.89 | 64.24 | 64.24 | 1,967,700 |
| 22 Jul 2022 | 63.83 | 64.31 | 63.15 | 63.53 | 63.53 | 1,048,300 |
| 21 Jul 2022 | 63.73 | 64.03 | 63.13 | 63.87 | 63.87 | 1,107,100 |
| 20 Jul 2022 | 63.63 | 63.88 | 63.22 | 63.81 | 63.81 | 1,199,400 |
| 19 Jul 2022 | 62.11 | 63.88 | 62.11 | 63.68 | 63.68 | 2,837,600 |
| 18 Jul 2022 | 61.70 | 62.12 | 61.18 | 61.38 | 61.38 | 1,778,100 |
| 15 Jul 2022 | 60.43 | 60.59 | 59.80 | 60.53 | 60.53 | 1,970,700 |
| 14 Jul 2022 | 59.38 | 59.95 | 58.64 | 59.68 | 59.68 | 2,915,700 |
| 13 Jul 2022 | 61.17 | 61.68 | 60.42 | 61.56 | 61.56 | 2,047,000 |
| 12 Jul 2022 | 62.51 | 62.68 | 61.84 | 62.08 | 62.08 | 2,354,300 |
| 11 Jul 2022 | 63.77 | 63.84 | 62.88 | 62.97 | 62.97 | 1,971,600 |
| 08 Jul 2022 | 63.85 | 64.44 | 63.35 | 64.20 | 64.20 | 1,498,600 |
| 07 Jul 2022 | 63.68 | 64.64 | 63.36 | 63.52 | 63.52 | 6,010,800 |
| 07 Jul 2022 | 0.683 Dividend | |||||
| 06 Jul 2022 | 64.20 | 64.44 | 63.09 | 63.77 | 63.09 | 3,541,100 |
| 05 Jul 2022 | 64.09 | 64.49 | 63.17 | 64.24 | 63.55 | 2,264,200 |
| 01 Jul 2022 | 65.17 | 66.35 | 64.48 | 66.22 | 65.51 | 1,683,200 |
| 30 Jun 2022 | 65.05 | 65.73 | 64.19 | 65.58 | 64.88 | 1,690,900 |
| 29 Jun 2022 | 66.11 | 66.36 | 65.44 | 65.76 | 65.06 | 1,400,000 |
| 28 Jun 2022 | 66.47 | 67.13 | 65.43 | 65.81 | 65.11 | 2,079,400 |
| 27 Jun 2022 | 65.29 | 65.95 | 64.83 | 65.83 | 65.12 | 2,097,100 |
| 24 Jun 2022 | 65.07 | 65.48 | 64.67 | 64.96 | 64.26 | 3,146,500 |
| 23 Jun 2022 | 67.01 | 67.12 | 64.46 | 64.69 | 64.00 | 2,090,500 |
| 22 Jun 2022 | 66.89 | 67.57 | 66.63 | 67.09 | 66.37 | 1,529,700 |
| 21 Jun 2022 | 67.88 | 68.23 | 67.53 | 67.71 | 66.98 | 1,565,400 |
| 17 Jun 2022 | 66.19 | 66.94 | 65.80 | 66.35 | 65.64 | 1,901,400 |
| 16 Jun 2022 | 68.03 | 68.36 | 66.30 | 66.61 | 65.90 | 2,166,000 |
| 15 Jun 2022 | 69.22 | 69.91 | 67.71 | 69.14 | 68.40 | 2,561,300 |
| 14 Jun 2022 | 70.06 | 70.28 | 68.44 | 68.98 | 68.24 | 2,373,600 |
| 13 Jun 2022 | 70.45 | 70.63 | 69.69 | 70.05 | 69.30 | 2,324,100 |
| 10 Jun 2022 | 72.13 | 72.27 | 71.29 | 71.71 | 70.94 | 2,032,600 |
| 09 Jun 2022 | 75.15 | 75.32 | 73.44 | 73.46 | 72.67 | 1,461,300 |
| 08 Jun 2022 | 76.22 | 76.35 | 75.02 | 75.52 | 74.71 | 1,206,800 |
| 07 Jun 2022 | 75.84 | 76.64 | 75.60 | 76.47 | 75.65 | 1,326,500 |
| 06 Jun 2022 | 76.69 | 77.04 | 76.05 | 76.25 | 75.43 | 1,233,500 |
| 03 Jun 2022 | 76.85 | 76.85 | 75.52 | 75.94 | 75.13 | 1,561,800 |
| 02 Jun 2022 | 75.55 | 77.15 | 75.55 | 77.04 | 76.21 | 1,601,800 |
| 01 Jun 2022 | 76.78 | 76.94 | 75.38 | 75.87 | 75.06 | 1,609,600 |
| 31 May 2022 | 75.78 | 76.53 | 75.44 | 76.27 | 75.45 | 2,515,000 |
| 27 May 2022 | 74.76 | 75.81 | 74.74 | 75.61 | 74.80 | 1,709,500 |
| 26 May 2022 | 73.77 | 75.49 | 73.59 | 74.63 | 73.83 | 1,316,800 |
| 25 May 2022 | 72.21 | 73.75 | 71.90 | 73.26 | 72.48 | 2,076,900 |
| 24 May 2022 | 73.07 | 73.07 | 71.09 | 72.19 | 71.42 | 3,199,300 |
| 23 May 2022 | 72.98 | 73.71 | 72.26 | 73.00 | 72.22 | 2,276,700 |
| 20 May 2022 | 72.14 | 72.52 | 70.49 | 71.77 | 71.00 | 2,009,700 |
| 19 May 2022 | 71.24 | 72.46 | 71.07 | 71.65 | 70.88 | 1,858,100 |
| 18 May 2022 | 72.93 | 73.04 | 71.38 | 71.76 | 70.99 | 3,696,200 |
| 17 May 2022 | 72.37 | 73.40 | 72.09 | 73.27 | 72.49 | 2,484,700 |
| 16 May 2022 | 71.31 | 72.25 | 70.60 | 71.72 | 70.95 | 2,349,400 |
| 13 May 2022 | 71.16 | 71.77 | 70.81 | 71.13 | 70.37 | 2,408,100 |
| 12 May 2022 | 70.73 | 70.85 | 69.39 | 70.54 | 69.78 | 5,309,600 |
| 11 May 2022 | 70.93 | 72.24 | 70.65 | 71.28 | 70.52 | 4,851,700 |
| 10 May 2022 | 71.36 | 71.97 | 70.14 | 70.65 | 69.89 | 5,319,300 |
| 09 May 2022 | 71.09 | 71.70 | 70.66 | 71.10 | 70.34 | 4,329,900 |
| 06 May 2022 | 72.33 | 72.67 | 71.51 | 72.21 | 71.44 | 4,743,900 |
| 05 May 2022 | 74.08 | 74.09 | 72.09 | 72.78 | 72.00 | 5,204,600 |
| 04 May 2022 | 72.96 | 74.11 | 72.59 | 74.03 | 73.24 | 5,599,200 |
| 03 May 2022 | 72.19 | 73.55 | 72.07 | 73.04 | 72.26 | 3,225,300 |
| 02 May 2022 | 72.46 | 72.54 | 70.89 | 72.01 | 71.24 | 4,017,400 |
| 29 Apr 2022 | 73.09 | 73.43 | 72.16 | 72.24 | 71.47 | 4,732,300 |
| 28 Apr 2022 | 71.66 | 73.30 | 71.33 | 73.16 | 72.38 | 5,436,500 |
| 27 Apr 2022 | 71.01 | 71.51 | 70.44 | 70.72 | 69.96 | 1,966,400 |
| 26 Apr 2022 | 72.31 | 72.59 | 71.32 | 71.33 | 70.57 | 1,976,500 |
| 25 Apr 2022 | 72.71 | 73.42 | 71.51 | 73.13 | 72.35 | 2,548,900 |
| 22 Apr 2022 | 75.00 | 75.00 | 73.12 | 73.32 | 72.53 | 2,316,100 |
| 21 Apr 2022 | 76.59 | 77.45 | 75.05 | 75.25 | 74.44 | 1,666,800 |
| 20 Apr 2022 | 75.71 | 76.66 | 75.52 | 76.15 | 75.33 | 1,694,100 |
| 19 Apr 2022 | 74.45 | 75.00 | 74.18 | 74.88 | 74.08 | 1,792,000 |
| 18 Apr 2022 | 74.38 | 74.78 | 74.02 | 74.24 | 73.44 | 1,257,400 |
| 14 Apr 2022 | 74.61 | 75.08 | 74.44 | 74.50 | 73.70 | 2,136,700 |
| 13 Apr 2022 | 74.25 | 74.96 | 73.70 | 74.69 | 73.89 | 2,201,500 |
| 12 Apr 2022 | 76.97 | 77.02 | 74.74 | 74.85 | 74.05 | 2,223,300 |
| 11 Apr 2022 | 76.54 | 77.48 | 76.32 | 76.51 | 75.69 | 1,933,200 |
| 08 Apr 2022 | 76.62 | 77.74 | 76.53 | 76.96 | 76.14 | 1,431,400 |
| 07 Apr 2022 | 77.94 | 78.22 | 75.92 | 76.62 | 75.80 | 4,313,800 |
| 07 Apr 2022 | 0.71 Dividend | |||||
| 06 Apr 2022 | 79.92 | 79.93 | 78.69 | 79.12 | 77.57 | 3,458,900 |
| 05 Apr 2022 | 80.82 | 81.47 | 80.10 | 80.22 | 78.65 | 1,850,500 |
| 04 Apr 2022 | 79.69 | 80.53 | 79.27 | 80.48 | 78.90 | 2,551,900 |
| 01 Apr 2022 | 80.04 | 80.26 | 78.81 | 79.50 | 77.94 | 1,681,100 |
| 31 Mar 2022 | 80.67 | 81.28 | 79.18 | 79.42 | 77.86 | 2,150,600 |
| 30 Mar 2022 | 81.47 | 81.76 | 80.55 | 81.27 | 79.68 | 1,634,600 |
| 29 Mar 2022 | 82.23 | 82.38 | 80.94 | 81.27 | 79.68 | 1,428,800 |
| 28 Mar 2022 | 81.27 | 81.50 | 80.60 | 81.47 | 79.87 | 1,687,600 |
| 25 Mar 2022 | 80.93 | 81.75 | 80.57 | 81.71 | 80.11 | 1,497,800 |
| 24 Mar 2022 | 80.82 | 81.04 | 80.17 | 80.59 | 79.01 | 1,642,000 |
| 23 Mar 2022 | 81.41 | 81.52 | 80.23 | 80.42 | 78.84 | 1,951,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
