The Toronto-Dominion Bank (TD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 57.58 | 57.57 | 57.26 | 57.35 | 57.35 | 977,184 |
| 21 Mar 2023 | 57.76 | 57.95 | 57.16 | 57.21 | 57.21 | 5,184,300 |
| 20 Mar 2023 | 57.18 | 57.35 | 56.73 | 56.92 | 56.92 | 4,165,800 |
| 17 Mar 2023 | 57.61 | 57.93 | 56.36 | 56.72 | 56.72 | 4,352,700 |
| 16 Mar 2023 | 57.41 | 58.55 | 56.88 | 57.83 | 57.83 | 7,088,500 |
| 15 Mar 2023 | 57.92 | 58.26 | 56.98 | 57.71 | 57.71 | 5,618,700 |
| 14 Mar 2023 | 61.43 | 61.46 | 59.02 | 59.25 | 59.25 | 5,281,500 |
| 13 Mar 2023 | 59.39 | 59.84 | 58.45 | 58.96 | 58.96 | 6,554,600 |
| 10 Mar 2023 | 61.65 | 61.69 | 60.23 | 60.55 | 60.55 | 3,910,300 |
| 09 Mar 2023 | 63.13 | 63.13 | 61.62 | 61.89 | 61.89 | 2,690,300 |
| 08 Mar 2023 | 63.39 | 63.59 | 62.84 | 63.17 | 63.17 | 1,515,200 |
| 07 Mar 2023 | 64.94 | 64.97 | 63.07 | 63.46 | 63.46 | 2,211,800 |
| 06 Mar 2023 | 65.58 | 65.91 | 65.14 | 65.20 | 65.20 | 1,478,500 |
| 03 Mar 2023 | 65.35 | 65.92 | 64.95 | 65.49 | 65.49 | 1,758,000 |
| 02 Mar 2023 | 65.69 | 65.82 | 64.39 | 65.07 | 65.07 | 1,827,700 |
| 01 Mar 2023 | 66.36 | 66.71 | 65.31 | 66.62 | 66.62 | 2,530,400 |
| 28 Feb 2023 | 66.41 | 66.86 | 66.15 | 66.55 | 66.55 | 1,789,900 |
| 27 Feb 2023 | 67.13 | 67.36 | 66.53 | 66.69 | 66.69 | 1,212,600 |
| 24 Feb 2023 | 66.00 | 67.02 | 65.76 | 66.96 | 66.96 | 1,380,300 |
| 23 Feb 2023 | 67.75 | 67.79 | 66.36 | 66.78 | 66.78 | 1,055,400 |
| 22 Feb 2023 | 67.79 | 67.87 | 67.08 | 67.37 | 67.37 | 2,363,100 |
| 21 Feb 2023 | 68.51 | 68.61 | 67.52 | 67.96 | 67.96 | 1,271,700 |
| 17 Feb 2023 | 68.69 | 69.07 | 68.47 | 68.91 | 68.91 | 1,252,100 |
| 16 Feb 2023 | 69.10 | 69.33 | 68.54 | 68.86 | 68.86 | 916,900 |
| 15 Feb 2023 | 69.14 | 69.48 | 68.95 | 69.48 | 69.48 | 741,700 |
| 14 Feb 2023 | 69.93 | 70.67 | 69.54 | 69.84 | 69.84 | 1,165,600 |
| 13 Feb 2023 | 69.65 | 70.37 | 69.55 | 70.13 | 70.13 | 1,177,700 |
| 10 Feb 2023 | 69.09 | 69.74 | 68.92 | 69.69 | 69.69 | 955,600 |
| 09 Feb 2023 | 69.61 | 69.94 | 68.57 | 68.82 | 68.82 | 1,449,000 |
| 08 Feb 2023 | 68.98 | 69.45 | 68.80 | 69.04 | 69.04 | 1,452,500 |
| 07 Feb 2023 | 68.02 | 69.44 | 67.95 | 69.26 | 69.26 | 1,950,400 |
| 06 Feb 2023 | 68.41 | 68.54 | 67.92 | 68.21 | 68.21 | 1,402,700 |
| 03 Feb 2023 | 68.54 | 69.50 | 68.54 | 68.95 | 68.95 | 2,031,900 |
| 02 Feb 2023 | 68.91 | 69.41 | 68.57 | 69.05 | 69.05 | 1,381,100 |
| 01 Feb 2023 | 68.69 | 69.28 | 68.11 | 68.84 | 68.84 | 1,716,100 |
| 31 Jan 2023 | 67.54 | 69.22 | 67.53 | 69.22 | 69.22 | 1,907,900 |
| 30 Jan 2023 | 68.17 | 68.55 | 67.57 | 67.70 | 67.70 | 1,283,400 |
| 27 Jan 2023 | 68.08 | 68.83 | 67.87 | 68.67 | 68.67 | 969,900 |
| 26 Jan 2023 | 67.62 | 68.30 | 67.62 | 68.12 | 68.12 | 1,771,000 |
| 25 Jan 2023 | 67.03 | 67.56 | 66.67 | 67.32 | 67.32 | 1,525,200 |
| 24 Jan 2023 | 66.00 | 67.42 | 66.00 | 67.20 | 67.20 | 1,016,800 |
| 23 Jan 2023 | 66.72 | 67.19 | 66.24 | 67.04 | 67.04 | 1,726,600 |
| 20 Jan 2023 | 65.75 | 66.67 | 65.33 | 66.65 | 66.65 | 1,554,600 |
| 19 Jan 2023 | 65.56 | 66.09 | 65.28 | 65.75 | 65.75 | 1,505,200 |
| 18 Jan 2023 | 67.25 | 67.47 | 65.94 | 65.95 | 65.95 | 1,695,700 |
| 17 Jan 2023 | 66.59 | 67.37 | 66.48 | 67.18 | 67.18 | 2,254,000 |
| 13 Jan 2023 | 65.50 | 66.45 | 65.23 | 66.35 | 66.35 | 1,425,000 |
| 12 Jan 2023 | 64.84 | 66.14 | 64.60 | 66.00 | 66.00 | 2,702,800 |
| 11 Jan 2023 | 64.01 | 64.59 | 63.30 | 64.39 | 64.39 | 1,344,000 |
| 10 Jan 2023 | 64.28 | 64.62 | 63.88 | 64.05 | 64.05 | 1,546,100 |
| 09 Jan 2023 | 64.54 | 65.00 | 64.16 | 64.26 | 64.26 | 1,973,400 |
| 06 Jan 2023 | 64.12 | 64.48 | 63.54 | 64.24 | 64.24 | 2,808,500 |
| 05 Jan 2023 | 64.75 | 64.88 | 63.58 | 63.61 | 63.61 | 4,204,400 |
| 04 Jan 2023 | 65.05 | 66.37 | 64.98 | 65.86 | 65.86 | 4,062,300 |
| 03 Jan 2023 | 64.87 | 65.25 | 64.05 | 64.15 | 64.15 | 1,546,500 |
| 30 Dec 2022 | 65.09 | 65.41 | 64.46 | 64.76 | 64.76 | 2,563,800 |
| 29 Dec 2022 | 64.75 | 65.51 | 64.60 | 65.39 | 65.39 | 1,183,400 |
| 28 Dec 2022 | 65.43 | 65.58 | 64.19 | 64.32 | 64.32 | 1,092,400 |
| 27 Dec 2022 | 65.26 | 65.49 | 65.01 | 65.37 | 65.37 | 742,200 |
| 23 Dec 2022 | 64.31 | 65.17 | 64.30 | 64.98 | 64.98 | 966,200 |
| 22 Dec 2022 | 64.30 | 64.40 | 63.47 | 64.40 | 64.40 | 1,034,500 |
| 21 Dec 2022 | 64.65 | 65.01 | 64.48 | 64.76 | 64.76 | 1,250,900 |
| 20 Dec 2022 | 63.59 | 64.75 | 63.54 | 64.32 | 64.32 | 1,412,000 |
| 19 Dec 2022 | 63.51 | 64.03 | 62.95 | 63.42 | 63.42 | 1,401,400 |
| 16 Dec 2022 | 62.98 | 63.74 | 62.86 | 63.25 | 63.25 | 1,618,700 |
| 15 Dec 2022 | 63.80 | 63.97 | 63.02 | 63.61 | 63.61 | 1,870,500 |
| 14 Dec 2022 | 65.50 | 65.52 | 64.51 | 64.57 | 64.57 | 2,011,600 |
| 13 Dec 2022 | 67.76 | 67.76 | 65.10 | 65.40 | 65.40 | 7,581,500 |
| 12 Dec 2022 | 66.28 | 66.99 | 65.70 | 66.92 | 66.92 | 1,117,500 |
| 09 Dec 2022 | 65.95 | 66.71 | 65.89 | 66.35 | 66.35 | 981,800 |
| 08 Dec 2022 | 65.86 | 66.21 | 65.55 | 66.20 | 66.20 | 1,281,900 |
| 07 Dec 2022 | 65.86 | 66.41 | 65.33 | 65.38 | 65.38 | 1,325,100 |
| 06 Dec 2022 | 67.15 | 67.28 | 65.53 | 66.03 | 66.03 | 1,507,600 |
| 05 Dec 2022 | 68.30 | 68.65 | 66.69 | 67.16 | 67.16 | 1,649,300 |
| 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 | 1,803,200 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
