TD - The Toronto-Dominion Bank

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201858.0858.2657.7557.8157.811,389,900
Feb 15, 201858.1858.4057.5258.2958.291,057,400
Feb 14, 201856.5858.1556.2957.8757.871,467,500
Feb 13, 201856.6556.8456.4756.7356.731,050,300
Feb 12, 201856.6056.8156.0856.6056.601,224,200
Feb 09, 201856.5756.5755.3556.2256.221,876,900
Feb 08, 201857.1357.1456.1356.3356.331,936,200
Feb 07, 201857.4057.5256.8957.0657.061,472,800
Feb 06, 201855.8057.4355.1557.3057.302,446,100
Feb 05, 201858.9259.0657.1157.1957.192,185,200
Feb 02, 201860.3660.7259.4959.5059.501,384,900
Feb 01, 201860.7361.0360.2860.8060.801,290,900
Jan 31, 201860.7361.0660.6260.8160.811,263,800
Jan 30, 201860.0560.6560.0160.5560.551,297,800
Jan 29, 201860.0060.2459.8360.2360.231,459,000
Jan 26, 201860.1360.3859.9660.1260.121,236,700
Jan 25, 201860.1260.4559.7060.1860.181,214,500
Jan 24, 201860.3160.3859.5560.0260.021,521,000
Jan 23, 201859.7560.0959.4159.9359.931,132,100
Jan 22, 201859.5060.2259.5059.7259.721,062,300
Jan 19, 201859.4159.8059.2359.2559.25894,600
Jan 18, 201859.1359.3858.9859.3759.37894,300
Jan 17, 201859.2259.4458.6859.1659.161,251,500
Jan 16, 201859.2159.3058.8659.0059.001,280,700
Jan 12, 201858.9058.9858.6358.8658.861,012,000
Jan 11, 201859.1359.1958.7458.8258.82829,600
Jan 10, 201859.1859.6358.7658.9858.981,289,000
Jan 09, 201859.6059.7559.0759.3559.351,091,100
Jan 09, 20180.483 Dividend
Jan 08, 201860.2760.5460.1660.2059.721,047,100
Jan 05, 201860.3660.5160.1460.3559.871,015,700
Jan 04, 201859.4359.8959.2759.8359.351,233,800
Jan 03, 201858.8859.3658.8859.1758.70854,000
Jan 02, 201858.8259.1558.5258.9158.441,424,500
Dec 29, 201758.5758.6758.1658.5858.111,041,900
Dec 28, 201758.1558.4257.8158.4057.931,310,300
Dec 27, 201757.5758.2357.5557.9757.501,147,400
Dec 26, 201757.3357.4056.9957.1656.70339,700
Dec 22, 201756.9157.4056.9157.3756.91705,000
Dec 21, 201756.7857.4156.7657.2056.741,025,300
Dec 20, 201756.6456.7056.2156.5056.05788,600
Dec 19, 201756.3956.5856.2656.3555.90783,200
Dec 18, 201756.0856.6755.9256.3455.89859,900
Dec 15, 201756.2956.3155.7355.7955.341,041,100
Dec 14, 201756.4756.4756.1156.2055.75996,400
Dec 13, 201756.5856.7856.3656.4255.971,044,600
Dec 12, 201756.5756.6956.4356.5756.12865,600
Dec 11, 201756.4756.7156.3856.5556.10627,400
Dec 08, 201756.6556.8656.4656.6356.18752,300
Dec 07, 201756.4056.7456.0556.5256.07920,300
Dec 06, 201757.0357.2456.5756.6056.151,464,100
Dec 05, 201758.0058.2056.8757.0456.581,307,400
Dec 04, 201758.1958.2957.7857.8157.35868,900
Dec 01, 201757.4558.0557.4257.7957.331,653,400
Nov 30, 201757.0358.0656.3456.9456.482,905,000
Nov 29, 201758.0358.4257.7658.3857.911,155,500
Nov 28, 201758.0658.1557.7958.0257.55950,600
Nov 27, 201758.4858.4858.0558.0757.60582,800
Nov 24, 201758.5258.5358.3258.3857.91297,000
Nov 22, 201758.2658.7658.2458.6758.201,123,500
Nov 21, 201757.9458.2957.8558.0857.61975,000
Nov 20, 201757.4757.8057.4057.6557.19736,400
Nov 17, 201757.2357.7457.1357.6357.17775,900
Nov 16, 201757.1757.5457.1757.3956.93562,200
Nov 15, 201756.8057.2656.7457.1056.64689,900
Nov 14, 201757.0657.3756.8757.2356.77701,700
Nov 13, 201756.9557.2956.8657.1756.71667,000
Nov 10, 201757.4357.5157.0657.3356.87564,500
Nov 09, 201757.4257.5857.2557.5757.11673,200
Nov 08, 201757.6357.7157.3757.6057.14651,000
Nov 07, 201757.4757.4957.1657.4857.02650,300
Nov 06, 201757.3857.6457.2757.6057.14561,400
Nov 03, 201757.4957.6257.1957.4256.96688,900
Nov 02, 201757.1757.3556.8357.3256.86969,900
Nov 01, 201757.0257.1556.7856.8756.411,227,400
Oct 31, 201756.5557.0656.5056.8556.39996,800
Oct 30, 201756.6656.8856.5956.8056.34884,700
Oct 27, 201756.2356.7555.9956.7456.281,145,900
Oct 26, 201756.4456.5556.2656.3755.92852,000
Oct 25, 201756.7956.9356.1256.3655.911,242,500
Oct 24, 201756.6756.8156.5556.7156.261,088,300
Oct 23, 201756.7956.8656.4956.5556.10900,000
Oct 20, 201757.4857.5756.7556.8256.361,527,100
Oct 19, 201757.0457.7957.0457.6357.171,336,000
Oct 18, 201757.0057.4756.9957.3356.871,172,000
Oct 17, 201756.7656.9656.6856.8456.381,990,200
Oct 16, 201756.7956.9756.7056.7556.291,190,600
Oct 13, 201756.9457.0256.7756.9156.451,048,800
Oct 12, 201757.0457.2056.8256.9556.491,305,400
Oct 11, 201756.8357.1256.8257.0756.611,199,900
Oct 10, 201756.3356.8956.3156.8056.341,113,000
Oct 09, 201756.1556.2455.9255.9655.51520,600
Oct 06, 201756.2356.2355.9156.1655.711,092,700
Oct 05, 201756.5856.6156.1756.2455.791,368,400
Oct 05, 20170.481 Dividend
Oct 04, 201757.5057.5957.0657.2856.341,470,800
Oct 03, 201756.9457.4356.9457.4156.471,386,400
Oct 02, 201756.3057.0956.2756.9556.021,293,400
Sep 29, 201756.4956.6156.2656.2755.351,068,700
Sep 28, 201756.2856.7156.2656.4655.541,141,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...