The Toronto-Dominion Bank (TD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2022 | 68.30 | 68.65 | 66.69 | 67.16 | 67.16 | 1,634,284 |
| 02 Dec 2022 | 68.08 | 69.04 | 68.04 | 68.59 | 68.59 | 1,543,700 |
| 01 Dec 2022 | 67.50 | 68.38 | 67.13 | 68.37 | 68.37 | 2,152,000 |
| 30 Nov 2022 | 66.36 | 66.92 | 65.43 | 66.74 | 66.74 | 1,802,800 |
| 29 Nov 2022 | 66.47 | 66.75 | 65.66 | 65.95 | 65.95 | 1,263,300 |
| 28 Nov 2022 | 67.68 | 67.70 | 66.24 | 66.61 | 66.61 | 1,346,800 |
| 25 Nov 2022 | 68.06 | 68.36 | 67.96 | 68.06 | 68.06 | 432,200 |
| 23 Nov 2022 | 67.75 | 68.33 | 67.46 | 68.11 | 68.11 | 1,139,300 |
| 22 Nov 2022 | 67.15 | 67.86 | 67.06 | 67.81 | 67.81 | 983,100 |
| 21 Nov 2022 | 66.44 | 66.89 | 66.21 | 66.74 | 66.74 | 1,129,700 |
| 18 Nov 2022 | 66.96 | 67.13 | 66.49 | 66.79 | 66.79 | 1,001,200 |
| 17 Nov 2022 | 65.38 | 66.60 | 65.36 | 66.59 | 66.59 | 1,239,200 |
| 16 Nov 2022 | 66.09 | 66.20 | 65.35 | 66.12 | 66.12 | 1,235,700 |
| 15 Nov 2022 | 66.74 | 66.76 | 65.43 | 66.05 | 66.05 | 1,710,800 |
| 14 Nov 2022 | 66.51 | 66.88 | 65.98 | 65.99 | 65.99 | 1,941,100 |
| 11 Nov 2022 | 67.42 | 67.42 | 65.96 | 66.66 | 66.66 | 2,115,300 |
| 10 Nov 2022 | 66.45 | 67.08 | 66.09 | 66.97 | 66.97 | 2,274,800 |
| 09 Nov 2022 | 65.32 | 65.73 | 64.46 | 64.71 | 64.71 | 1,652,500 |
| 08 Nov 2022 | 65.52 | 66.30 | 65.41 | 65.86 | 65.86 | 881,500 |
| 07 Nov 2022 | 65.50 | 65.92 | 65.24 | 65.48 | 65.48 | 1,501,400 |
| 04 Nov 2022 | 64.66 | 65.53 | 64.45 | 65.26 | 65.26 | 1,567,600 |
| 03 Nov 2022 | 62.64 | 63.44 | 62.30 | 63.13 | 63.13 | 963,100 |
| 02 Nov 2022 | 64.23 | 65.03 | 63.43 | 63.51 | 63.51 | 1,548,000 |
| 01 Nov 2022 | 64.79 | 65.12 | 64.01 | 64.37 | 64.37 | 1,235,200 |
| 31 Oct 2022 | 64.13 | 64.53 | 63.57 | 63.99 | 63.99 | 1,332,600 |
| 28 Oct 2022 | 64.42 | 64.55 | 63.91 | 64.45 | 64.45 | 1,703,500 |
| 27 Oct 2022 | 64.45 | 65.15 | 64.12 | 64.37 | 64.37 | 1,429,800 |
| 26 Oct 2022 | 64.00 | 65.01 | 63.71 | 64.23 | 64.23 | 1,637,500 |
| 25 Oct 2022 | 63.05 | 64.39 | 62.73 | 64.14 | 64.14 | 1,554,800 |
| 24 Oct 2022 | 63.23 | 63.50 | 62.67 | 63.09 | 63.09 | 1,716,600 |
| 21 Oct 2022 | 61.51 | 63.38 | 61.36 | 63.20 | 63.20 | 1,452,800 |
| 20 Oct 2022 | 62.55 | 62.89 | 61.36 | 61.63 | 61.63 | 1,276,100 |
| 19 Oct 2022 | 62.77 | 62.92 | 61.61 | 62.24 | 62.24 | 1,333,800 |
| 18 Oct 2022 | 63.04 | 63.60 | 62.51 | 63.06 | 63.06 | 1,563,900 |
| 17 Oct 2022 | 62.36 | 62.84 | 62.09 | 62.22 | 62.22 | 1,597,000 |
| 14 Oct 2022 | 61.87 | 62.23 | 61.08 | 61.13 | 61.13 | 2,481,800 |
| 13 Oct 2022 | 57.52 | 61.78 | 57.27 | 61.29 | 61.29 | 2,444,500 |
| 12 Oct 2022 | 58.45 | 59.22 | 58.21 | 58.53 | 58.53 | 1,403,600 |
| 11 Oct 2022 | 58.80 | 59.43 | 58.21 | 58.59 | 58.59 | 1,886,500 |
| 10 Oct 2022 | 60.09 | 60.45 | 58.81 | 59.08 | 59.08 | 1,666,500 |
| 07 Oct 2022 | 60.40 | 60.54 | 59.38 | 59.82 | 59.82 | 1,686,000 |
| 06 Oct 2022 | 62.98 | 63.05 | 60.36 | 60.68 | 60.68 | 4,486,800 |
| 06 Oct 2022 | 0.654 Dividend | |||||
| 05 Oct 2022 | 63.96 | 64.58 | 63.72 | 64.26 | 63.61 | 2,123,800 |
| 04 Oct 2022 | 64.32 | 65.49 | 64.15 | 65.11 | 64.45 | 4,137,500 |
| 03 Oct 2022 | 62.27 | 63.71 | 61.92 | 63.37 | 62.73 | 2,737,400 |
| 30 Sept 2022 | 61.82 | 62.64 | 61.21 | 61.33 | 60.71 | 1,616,700 |
| 29 Sept 2022 | 62.19 | 62.24 | 60.67 | 61.97 | 61.34 | 2,095,300 |
| 28 Sept 2022 | 61.23 | 63.09 | 60.74 | 62.69 | 62.05 | 2,040,500 |
| 27 Sept 2022 | 62.33 | 62.56 | 61.07 | 61.46 | 60.83 | 2,154,300 |
| 26 Sept 2022 | 61.37 | 62.35 | 61.10 | 61.84 | 61.21 | 1,635,800 |
| 23 Sept 2022 | 63.00 | 63.04 | 61.49 | 62.08 | 61.45 | 2,217,600 |
| 22 Sept 2022 | 64.11 | 64.29 | 63.45 | 63.88 | 63.23 | 1,458,400 |
| 21 Sept 2022 | 65.82 | 65.88 | 63.97 | 63.97 | 63.32 | 1,748,900 |
| 20 Sept 2022 | 66.21 | 66.24 | 65.01 | 65.70 | 65.03 | 1,518,100 |
| 19 Sept 2022 | 65.48 | 66.72 | 65.16 | 66.67 | 65.99 | 1,314,800 |
| 16 Sept 2022 | 65.69 | 66.31 | 65.44 | 66.21 | 65.54 | 1,393,000 |
| 15 Sept 2022 | 66.55 | 67.31 | 66.27 | 66.51 | 65.83 | 1,331,600 |
| 14 Sept 2022 | 66.38 | 67.09 | 66.03 | 66.54 | 65.86 | 1,230,300 |
| 13 Sept 2022 | 67.32 | 67.64 | 65.85 | 66.17 | 65.50 | 1,815,300 |
| 12 Sept 2022 | 68.31 | 68.69 | 68.00 | 68.57 | 67.87 | 1,855,800 |
| 09 Sept 2022 | 66.65 | 67.75 | 66.61 | 67.58 | 66.89 | 1,552,600 |
| 08 Sept 2022 | 64.66 | 65.88 | 64.32 | 65.85 | 65.18 | 1,783,500 |
| 07 Sept 2022 | 63.53 | 64.95 | 63.27 | 64.93 | 64.27 | 1,313,700 |
| 06 Sept 2022 | 65.49 | 65.52 | 63.77 | 63.97 | 63.32 | 1,857,400 |
| 02 Sept 2022 | 65.10 | 65.89 | 64.74 | 65.07 | 64.41 | 2,469,100 |
| 01 Sept 2022 | 64.02 | 64.35 | 63.00 | 64.28 | 63.63 | 1,867,200 |
| 31 Aug 2022 | 65.13 | 65.27 | 64.22 | 64.34 | 63.69 | 1,834,800 |
| 30 Aug 2022 | 66.26 | 66.39 | 64.90 | 65.24 | 64.58 | 1,746,100 |
| 29 Aug 2022 | 66.31 | 66.51 | 65.35 | 66.20 | 65.53 | 1,973,500 |
| 26 Aug 2022 | 67.21 | 68.03 | 66.38 | 66.60 | 65.92 | 2,232,800 |
| 25 Aug 2022 | 66.95 | 67.56 | 66.44 | 66.61 | 65.93 | 1,734,400 |
| 24 Aug 2022 | 65.73 | 66.10 | 65.55 | 65.85 | 65.18 | 1,628,500 |
| 23 Aug 2022 | 65.75 | 66.60 | 65.16 | 66.22 | 65.55 | 1,754,800 |
| 22 Aug 2022 | 66.44 | 66.50 | 65.42 | 65.75 | 65.08 | 2,437,200 |
| 19 Aug 2022 | 67.86 | 68.02 | 66.86 | 67.30 | 66.62 | 1,614,400 |
| 18 Aug 2022 | 68.45 | 68.68 | 68.22 | 68.41 | 67.71 | 1,436,200 |
| 17 Aug 2022 | 68.19 | 68.48 | 67.90 | 68.40 | 67.70 | 1,602,400 |
| 16 Aug 2022 | 67.68 | 69.11 | 67.48 | 68.93 | 68.23 | 1,472,300 |
| 15 Aug 2022 | 66.81 | 67.63 | 66.59 | 67.52 | 66.83 | 1,209,900 |
| 12 Aug 2022 | 67.03 | 67.77 | 66.77 | 67.71 | 67.02 | 1,162,500 |
| 11 Aug 2022 | 66.85 | 67.34 | 66.68 | 66.80 | 66.12 | 1,239,900 |
| 10 Aug 2022 | 65.06 | 66.50 | 64.80 | 66.30 | 65.63 | 2,840,700 |
| 09 Aug 2022 | 64.73 | 64.83 | 64.00 | 64.25 | 63.60 | 1,479,300 |
| 08 Aug 2022 | 64.94 | 65.18 | 64.56 | 64.77 | 64.11 | 1,852,400 |
| 05 Aug 2022 | 64.00 | 64.61 | 63.90 | 64.48 | 63.82 | 1,831,300 |
| 04 Aug 2022 | 64.49 | 65.33 | 63.97 | 64.57 | 63.91 | 2,451,100 |
| 03 Aug 2022 | 64.74 | 65.56 | 64.30 | 65.33 | 64.67 | 1,226,400 |
| 02 Aug 2022 | 64.27 | 64.71 | 63.65 | 64.35 | 63.70 | 1,701,300 |
| 01 Aug 2022 | 64.64 | 64.79 | 64.11 | 64.52 | 63.86 | 1,013,200 |
| 29 Jul 2022 | 64.04 | 65.19 | 64.00 | 64.97 | 64.31 | 1,589,300 |
| 28 Jul 2022 | 64.17 | 64.32 | 63.29 | 64.05 | 63.40 | 1,800,700 |
| 27 Jul 2022 | 63.36 | 64.56 | 63.22 | 64.31 | 63.66 | 1,932,700 |
| 26 Jul 2022 | 63.79 | 64.31 | 63.12 | 63.17 | 62.53 | 1,576,400 |
| 25 Jul 2022 | 64.05 | 64.64 | 63.89 | 64.24 | 63.59 | 1,967,700 |
| 22 Jul 2022 | 63.83 | 64.31 | 63.15 | 63.53 | 62.88 | 1,048,300 |
| 21 Jul 2022 | 63.73 | 64.03 | 63.13 | 63.87 | 63.22 | 1,107,100 |
| 20 Jul 2022 | 63.63 | 63.88 | 63.22 | 63.81 | 63.16 | 1,199,400 |
| 19 Jul 2022 | 62.11 | 63.88 | 62.11 | 63.68 | 63.03 | 2,837,600 |
| 18 Jul 2022 | 61.70 | 62.12 | 61.18 | 61.38 | 60.76 | 1,778,100 |
| *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.
