TD - The Toronto-Dominion Bank

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 21, 2018	61.86	62.00	61.58	61.62	61.62	886,602
Sep 20, 2018	61.67	61.96	61.59	61.82	61.82	1,740,500
Sep 19, 2018	61.42	61.54	61.17	61.37	61.37	1,150,300
Sep 18, 2018	60.95	61.38	60.86	61.38	61.38	883,400
Sep 17, 2018	60.52	61.00	60.49	60.74	60.74	1,756,400
Sep 14, 2018	60.56	60.57	60.20	60.54	60.54	679,800
Sep 13, 2018	60.60	60.72	60.39	60.49	60.49	2,100,500
Sep 12, 2018	60.50	60.71	60.29	60.48	60.48	1,028,100
Sep 11, 2018	60.38	60.53	60.13	60.35	60.35	943,300
Sep 10, 2018	60.52	60.71	60.31	60.34	60.34	987,300
Sep 07, 2018	60.49	60.59	60.23	60.41	60.41	1,120,000
Sep 06, 2018	60.25	60.58	59.87	60.55	60.55	1,610,000
Sep 05, 2018	59.79	60.30	59.73	60.25	60.25	1,375,000
Sep 04, 2018	59.62	59.83	59.19	59.77	59.77	1,695,300
Aug 31, 2018	60.44	60.85	60.33	60.50	60.50	1,250,600
Aug 30, 2018	61.04	61.31	60.69	60.80	60.80	1,180,100
Aug 29, 2018	61.12	61.47	61.00	61.42	61.42	1,535,900
Aug 28, 2018	61.10	61.30	60.85	61.06	61.06	1,296,700
Aug 27, 2018	60.38	60.88	60.35	60.86	60.86	961,900
Aug 24, 2018	60.31	60.49	60.14	60.25	60.25	1,045,700
Aug 23, 2018	60.41	60.52	60.05	60.11	60.11	763,900
Aug 22, 2018	60.44	60.75	60.34	60.67	60.67	1,017,800
Aug 21, 2018	60.54	60.77	60.30	60.32	60.32	1,709,400
Aug 20, 2018	60.37	60.54	60.17	60.37	60.37	1,431,900
Aug 17, 2018	59.97	60.41	59.85	60.30	60.30	2,630,100
Aug 16, 2018	59.38	59.80	59.38	59.52	59.52	736,600
Aug 15, 2018	59.35	59.47	58.95	59.21	59.21	2,022,400
Aug 14, 2018	59.31	59.84	59.31	59.79	59.79	1,130,400
Aug 13, 2018	58.88	59.36	58.87	59.04	59.04	1,029,700
Aug 10, 2018	59.13	59.27	58.74	58.97	58.97	959,400
Aug 09, 2018	59.27	59.67	59.27	59.59	59.59	791,300
Aug 08, 2018	58.84	59.43	58.59	59.27	59.27	878,400
Aug 07, 2018	59.46	59.59	58.53	58.69	58.69	1,598,800
Aug 06, 2018	59.16	59.39	59.00	59.29	59.29	468,500
Aug 03, 2018	59.34	59.34	59.15	59.24	59.24	869,400
Aug 02, 2018	59.20	59.33	58.65	59.25	59.25	744,200
Aug 01, 2018	59.32	59.67	59.18	59.37	59.37	834,700
Jul 31, 2018	59.04	59.35	58.78	59.18	59.18	1,146,700
Jul 30, 2018	59.01	59.24	58.96	58.98	58.98	949,900
Jul 27, 2018	58.73	58.96	58.57	58.78	58.78	823,800
Jul 26, 2018	58.99	58.99	58.57	58.58	58.58	993,100
Jul 25, 2018	58.10	59.04	58.02	59.00	59.00	1,142,800
Jul 24, 2018	57.88	58.30	57.85	57.91	57.91	2,774,000
Jul 23, 2018	57.91	57.93	57.67	57.77	57.77	693,700
Jul 20, 2018	57.88	58.04	57.77	57.91	57.91	855,300
Jul 19, 2018	57.35	57.69	57.34	57.52	57.52	2,170,800
Jul 18, 2018	57.71	57.83	57.41	57.76	57.76	802,700
Jul 17, 2018	57.75	57.94	57.60	57.71	57.71	769,400
Jul 16, 2018	57.77	58.04	57.77	57.90	57.90	707,500
Jul 13, 2018	57.95	57.95	57.50	57.69	57.69	800,500
Jul 12, 2018	57.96	58.12	57.75	58.03	58.03	782,600
Jul 11, 2018	57.84	58.18	57.44	57.56	57.56	965,600
Jul 10, 2018	57.80	58.14	57.65	58.10	58.10	805,500
Jul 09, 2018	57.80	57.96	57.59	57.86	57.86	895,000
Jul 09, 2018	0.67 Dividend
Jul 06, 2018	57.63	57.99	57.49	57.97	57.30	799,200
Jul 05, 2018	58.19	58.20	57.55	57.63	56.96	853,000
Jul 03, 2018	58.03	58.19	57.48	57.66	56.99	508,700
Jul 02, 2018	57.52	57.74	57.02	57.42	56.76	596,000
Jun 29, 2018	57.45	57.98	57.45	57.86	57.19	1,363,800
Jun 28, 2018	56.94	57.17	56.80	57.11	56.45	730,700
Jun 27, 2018	57.55	57.83	56.82	56.86	56.20	1,086,400
Jun 26, 2018	57.47	57.77	57.26	57.48	56.82	1,074,300
Jun 25, 2018	57.86	57.94	57.08	57.32	56.66	1,022,200
Jun 22, 2018	58.00	58.14	57.86	57.98	57.31	715,100
Jun 21, 2018	57.52	58.01	57.51	57.85	57.18	1,886,100
Jun 20, 2018	57.38	57.82	57.28	57.66	56.99	998,900
Jun 19, 2018	57.26	57.43	56.91	57.19	56.53	1,105,700
Jun 18, 2018	57.36	57.75	57.17	57.64	56.97	776,300
Jun 15, 2018	57.75	57.93	57.36	57.39	56.73	1,410,600
Jun 14, 2018	58.63	58.73	58.03	58.19	57.52	932,600
Jun 13, 2018	58.34	58.75	58.29	58.45	57.77	1,016,900
Jun 12, 2018	58.10	58.24	57.88	58.17	57.50	999,900
Jun 11, 2018	57.90	58.16	57.85	57.95	57.28	949,100
Jun 08, 2018	58.26	58.29	57.96	58.16	57.49	934,000
Jun 07, 2018	58.35	58.59	58.05	58.23	57.56	733,600
Jun 06, 2018	58.41	58.46	58.13	58.20	57.53	912,200
Jun 05, 2018	58.01	58.13	57.75	57.93	57.26	967,900
Jun 04, 2018	58.17	58.37	58.00	58.09	57.42	828,000
Jun 01, 2018	58.49	58.49	57.68	57.92	57.25	1,226,300
May 31, 2018	58.45	58.73	57.93	58.39	57.72	1,450,000
May 30, 2018	58.33	58.94	58.08	58.78	58.10	1,600,000
May 29, 2018	58.47	58.53	57.67	57.94	57.27	1,876,300
May 25, 2018	58.51	59.13	58.47	58.96	58.28	1,304,600
May 24, 2018	59.20	59.54	58.58	58.83	58.15	1,348,100
May 23, 2018	58.65	59.04	58.53	58.87	58.19	1,059,700
May 22, 2018	59.01	59.73	59.01	59.19	58.51	1,196,900
May 21, 2018	58.88	58.89	58.72	58.86	58.18	657,700
May 18, 2018	58.75	58.76	58.31	58.67	57.99	826,400
May 17, 2018	58.93	59.14	58.79	59.06	58.38	714,700
May 16, 2018	58.81	59.09	58.63	59.08	58.40	757,000
May 15, 2018	58.20	58.80	58.07	58.61	57.93	1,042,100
May 14, 2018	58.61	58.97	58.55	58.62	57.94	879,100
May 11, 2018	58.23	58.60	58.15	58.38	57.71	1,029,700
May 10, 2018	58.17	58.38	58.00	58.27	57.60	1,109,700
May 09, 2018	57.12	57.70	56.89	57.58	56.91	1,101,600
May 08, 2018	56.71	56.79	56.42	56.77	56.11	1,395,200
May 07, 2018	56.82	57.18	56.75	56.91	56.25	892,500
May 04, 2018	56.18	57.02	56.10	56.69	56.03	1,239,900
May 03, 2018	56.46	56.84	56.06	56.47	55.82	1,607,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...