TD - The Toronto-Dominion Bank

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201857.3857.8257.2857.6657.66998,900
Jun 19, 201857.2657.4356.9157.1957.191,105,700
Jun 18, 201857.3657.7557.1757.6457.64776,300
Jun 15, 201857.7557.9357.3657.3957.391,410,600
Jun 14, 201858.6358.7358.0358.1958.19932,600
Jun 13, 201858.3458.7558.2958.4558.451,016,900
Jun 12, 201858.1058.2457.8858.1758.17999,900
Jun 11, 201857.9058.1657.8557.9557.95949,100
Jun 08, 201858.2658.2957.9658.1658.16934,000
Jun 07, 201858.3558.5958.0558.2358.23733,600
Jun 06, 201858.4158.4658.1358.2058.20912,200
Jun 05, 201858.0158.1357.7557.9357.93967,900
Jun 04, 201858.1758.3758.0058.0958.09828,000
Jun 01, 201858.4958.4957.6857.9257.921,226,300
May 31, 201858.4558.7357.9358.3958.391,450,000
May 30, 201858.3358.9458.0858.7858.781,600,000
May 29, 201858.4758.5357.6757.9457.941,876,300
May 25, 201858.5159.1358.4758.9658.961,304,600
May 24, 201859.2059.5458.5858.8358.831,348,100
May 23, 201858.6559.0458.5358.8758.871,059,700
May 22, 201859.0159.7359.0159.1959.191,196,900
May 21, 201858.8858.8958.7258.8658.86657,700
May 18, 201858.7558.7658.3158.6758.67826,400
May 17, 201858.9359.1458.7959.0659.06714,700
May 16, 201858.8159.0958.6359.0859.08757,000
May 15, 201858.2058.8058.0758.6158.611,042,100
May 14, 201858.6158.9758.5558.6258.62879,100
May 11, 201858.2358.6058.1558.3858.381,029,700
May 10, 201858.1758.3858.0058.2758.271,109,700
May 09, 201857.1257.7056.8957.5857.581,101,600
May 08, 201856.7156.7956.4256.7756.771,395,200
May 07, 201856.8257.1856.7556.9156.91892,500
May 04, 201856.1857.0256.1056.6956.691,239,900
May 03, 201856.4656.8456.0656.4756.471,607,000
May 02, 201856.3156.9056.3156.5156.511,140,800
May 01, 201856.1356.3655.7556.2456.241,345,900
Apr 30, 201856.2356.6956.1556.1556.15955,500
Apr 27, 201856.1356.3256.0056.1556.15935,800
Apr 26, 201855.7256.2555.6556.0156.011,194,700
Apr 25, 201855.2455.6855.0255.5355.53866,500
Apr 24, 201855.2555.6355.2055.3955.39963,100
Apr 23, 201855.0655.2454.8655.0455.04886,200
Apr 20, 201854.7655.4054.6655.0455.041,217,500
Apr 19, 201855.4755.6154.7554.8854.881,294,800
Apr 18, 201855.8256.1155.3955.4155.411,352,000
Apr 17, 201855.7155.9255.5455.7455.741,359,200
Apr 16, 201855.7955.8155.2055.4955.491,369,200
Apr 13, 201856.2156.2155.3655.4455.44997,000
Apr 12, 201855.9356.0055.4655.8355.831,051,000
Apr 11, 201855.9756.4155.8555.8855.88961,300
Apr 10, 201856.5656.6056.0956.1956.191,346,700
Apr 09, 201855.6556.2155.3955.8755.871,101,800
Apr 09, 20180.524 Dividend
Apr 06, 201856.2956.5155.5355.8755.351,530,400
Apr 05, 201856.3056.7556.1256.6556.121,415,200
Apr 04, 201855.2756.2055.0356.0555.521,844,100
Apr 03, 201856.6156.7855.7056.1055.571,715,700
Apr 02, 201856.8556.9155.6956.2455.711,799,600
Mar 29, 201856.6556.9155.9056.8556.321,589,500
Mar 28, 201856.2056.8356.0156.1055.572,072,700
Mar 27, 201857.1857.3456.0156.2755.741,507,500
Mar 26, 201857.3157.4656.5157.0956.551,873,400
Mar 23, 201858.2058.4056.8056.8556.321,774,700
Mar 22, 201858.8658.9457.6257.9357.391,516,300
Mar 21, 201858.7059.4458.6059.1858.621,543,700
Mar 20, 201857.9558.4757.8358.3657.811,263,100
Mar 19, 201858.1258.1357.5357.9257.38904,400
Mar 16, 201858.2358.6158.0258.0357.491,005,100
Mar 15, 201858.4658.4958.0358.2857.73817,200
Mar 14, 201858.6558.7358.2858.5057.951,225,100
Mar 13, 201859.0659.1358.2258.3357.781,320,800
Mar 12, 201859.2459.2758.8458.9858.431,191,000
Mar 09, 201859.1559.2858.6359.2058.641,585,100
Mar 08, 201858.9059.0658.5058.8458.291,625,700
Mar 07, 201858.2558.8358.1658.8258.271,169,300
Mar 06, 201858.4658.8958.2958.6758.121,774,100
Mar 05, 201857.1658.1257.0458.0257.481,523,900
Mar 02, 201857.8957.9957.2557.8957.352,562,800
Mar 01, 201858.4458.6757.9758.4157.862,401,300
Feb 28, 201858.9759.1757.9757.9757.431,937,700
Feb 27, 201858.6159.3658.4158.9658.411,818,300
Feb 26, 201858.4958.9058.2158.8558.301,161,600
Feb 23, 201857.8558.4357.7158.4357.881,148,500
Feb 22, 201858.0258.1657.4657.6157.071,624,300
Feb 21, 201857.4658.2457.4457.7757.231,087,100
Feb 20, 201857.5357.7557.1657.3656.821,370,400
Feb 16, 201858.0858.2657.7557.8157.271,389,900
Feb 15, 201858.1858.4057.5258.2957.741,057,400
Feb 14, 201856.5858.1556.2957.8757.331,467,500
Feb 13, 201856.6556.8456.4756.7356.201,050,300
Feb 12, 201856.6056.8156.0856.6056.071,224,200
Feb 09, 201856.5756.5755.3556.2255.691,876,900
Feb 08, 201857.1357.1456.1356.3355.801,936,200
Feb 07, 201857.4057.5256.8957.0656.521,472,800
Feb 06, 201855.8057.4355.1557.3056.762,446,100
Feb 05, 201858.9259.0657.1157.1956.652,185,200
Feb 02, 201860.3660.7259.4959.5058.941,384,900
Feb 01, 201860.7361.0360.2860.8060.231,290,900
Jan 31, 201860.7361.0660.6260.8160.241,263,800
Jan 30, 201860.0560.6560.0160.5559.981,297,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...