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
Jun 20, 2018	57.38	57.82	57.28	57.66	57.66	998,900
Jun 19, 2018	57.26	57.43	56.91	57.19	57.19	1,105,700
Jun 18, 2018	57.36	57.75	57.17	57.64	57.64	776,300
Jun 15, 2018	57.75	57.93	57.36	57.39	57.39	1,410,600
Jun 14, 2018	58.63	58.73	58.03	58.19	58.19	932,600
Jun 13, 2018	58.34	58.75	58.29	58.45	58.45	1,016,900
Jun 12, 2018	58.10	58.24	57.88	58.17	58.17	999,900
Jun 11, 2018	57.90	58.16	57.85	57.95	57.95	949,100
Jun 08, 2018	58.26	58.29	57.96	58.16	58.16	934,000
Jun 07, 2018	58.35	58.59	58.05	58.23	58.23	733,600
Jun 06, 2018	58.41	58.46	58.13	58.20	58.20	912,200
Jun 05, 2018	58.01	58.13	57.75	57.93	57.93	967,900
Jun 04, 2018	58.17	58.37	58.00	58.09	58.09	828,000
Jun 01, 2018	58.49	58.49	57.68	57.92	57.92	1,226,300
May 31, 2018	58.45	58.73	57.93	58.39	58.39	1,450,000
May 30, 2018	58.33	58.94	58.08	58.78	58.78	1,600,000
May 29, 2018	58.47	58.53	57.67	57.94	57.94	1,876,300
May 25, 2018	58.51	59.13	58.47	58.96	58.96	1,304,600
May 24, 2018	59.20	59.54	58.58	58.83	58.83	1,348,100
May 23, 2018	58.65	59.04	58.53	58.87	58.87	1,059,700
May 22, 2018	59.01	59.73	59.01	59.19	59.19	1,196,900
May 21, 2018	58.88	58.89	58.72	58.86	58.86	657,700
May 18, 2018	58.75	58.76	58.31	58.67	58.67	826,400
May 17, 2018	58.93	59.14	58.79	59.06	59.06	714,700
May 16, 2018	58.81	59.09	58.63	59.08	59.08	757,000
May 15, 2018	58.20	58.80	58.07	58.61	58.61	1,042,100
May 14, 2018	58.61	58.97	58.55	58.62	58.62	879,100
May 11, 2018	58.23	58.60	58.15	58.38	58.38	1,029,700
May 10, 2018	58.17	58.38	58.00	58.27	58.27	1,109,700
May 09, 2018	57.12	57.70	56.89	57.58	57.58	1,101,600
May 08, 2018	56.71	56.79	56.42	56.77	56.77	1,395,200
May 07, 2018	56.82	57.18	56.75	56.91	56.91	892,500
May 04, 2018	56.18	57.02	56.10	56.69	56.69	1,239,900
May 03, 2018	56.46	56.84	56.06	56.47	56.47	1,607,000
May 02, 2018	56.31	56.90	56.31	56.51	56.51	1,140,800
May 01, 2018	56.13	56.36	55.75	56.24	56.24	1,345,900
Apr 30, 2018	56.23	56.69	56.15	56.15	56.15	955,500
Apr 27, 2018	56.13	56.32	56.00	56.15	56.15	935,800
Apr 26, 2018	55.72	56.25	55.65	56.01	56.01	1,194,700
Apr 25, 2018	55.24	55.68	55.02	55.53	55.53	866,500
Apr 24, 2018	55.25	55.63	55.20	55.39	55.39	963,100
Apr 23, 2018	55.06	55.24	54.86	55.04	55.04	886,200
Apr 20, 2018	54.76	55.40	54.66	55.04	55.04	1,217,500
Apr 19, 2018	55.47	55.61	54.75	54.88	54.88	1,294,800
Apr 18, 2018	55.82	56.11	55.39	55.41	55.41	1,352,000
Apr 17, 2018	55.71	55.92	55.54	55.74	55.74	1,359,200
Apr 16, 2018	55.79	55.81	55.20	55.49	55.49	1,369,200
Apr 13, 2018	56.21	56.21	55.36	55.44	55.44	997,000
Apr 12, 2018	55.93	56.00	55.46	55.83	55.83	1,051,000
Apr 11, 2018	55.97	56.41	55.85	55.88	55.88	961,300
Apr 10, 2018	56.56	56.60	56.09	56.19	56.19	1,346,700
Apr 09, 2018	55.65	56.21	55.39	55.87	55.87	1,101,800
Apr 09, 2018	0.524 Dividend
Apr 06, 2018	56.29	56.51	55.53	55.87	55.35	1,530,400
Apr 05, 2018	56.30	56.75	56.12	56.65	56.12	1,415,200
Apr 04, 2018	55.27	56.20	55.03	56.05	55.52	1,844,100
Apr 03, 2018	56.61	56.78	55.70	56.10	55.57	1,715,700
Apr 02, 2018	56.85	56.91	55.69	56.24	55.71	1,799,600
Mar 29, 2018	56.65	56.91	55.90	56.85	56.32	1,589,500
Mar 28, 2018	56.20	56.83	56.01	56.10	55.57	2,072,700
Mar 27, 2018	57.18	57.34	56.01	56.27	55.74	1,507,500
Mar 26, 2018	57.31	57.46	56.51	57.09	56.55	1,873,400
Mar 23, 2018	58.20	58.40	56.80	56.85	56.32	1,774,700
Mar 22, 2018	58.86	58.94	57.62	57.93	57.39	1,516,300
Mar 21, 2018	58.70	59.44	58.60	59.18	58.62	1,543,700
Mar 20, 2018	57.95	58.47	57.83	58.36	57.81	1,263,100
Mar 19, 2018	58.12	58.13	57.53	57.92	57.38	904,400
Mar 16, 2018	58.23	58.61	58.02	58.03	57.49	1,005,100
Mar 15, 2018	58.46	58.49	58.03	58.28	57.73	817,200
Mar 14, 2018	58.65	58.73	58.28	58.50	57.95	1,225,100
Mar 13, 2018	59.06	59.13	58.22	58.33	57.78	1,320,800
Mar 12, 2018	59.24	59.27	58.84	58.98	58.43	1,191,000
Mar 09, 2018	59.15	59.28	58.63	59.20	58.64	1,585,100
Mar 08, 2018	58.90	59.06	58.50	58.84	58.29	1,625,700
Mar 07, 2018	58.25	58.83	58.16	58.82	58.27	1,169,300
Mar 06, 2018	58.46	58.89	58.29	58.67	58.12	1,774,100
Mar 05, 2018	57.16	58.12	57.04	58.02	57.48	1,523,900
Mar 02, 2018	57.89	57.99	57.25	57.89	57.35	2,562,800
Mar 01, 2018	58.44	58.67	57.97	58.41	57.86	2,401,300
Feb 28, 2018	58.97	59.17	57.97	57.97	57.43	1,937,700
Feb 27, 2018	58.61	59.36	58.41	58.96	58.41	1,818,300
Feb 26, 2018	58.49	58.90	58.21	58.85	58.30	1,161,600
Feb 23, 2018	57.85	58.43	57.71	58.43	57.88	1,148,500
Feb 22, 2018	58.02	58.16	57.46	57.61	57.07	1,624,300
Feb 21, 2018	57.46	58.24	57.44	57.77	57.23	1,087,100
Feb 20, 2018	57.53	57.75	57.16	57.36	56.82	1,370,400
Feb 16, 2018	58.08	58.26	57.75	57.81	57.27	1,389,900
Feb 15, 2018	58.18	58.40	57.52	58.29	57.74	1,057,400
Feb 14, 2018	56.58	58.15	56.29	57.87	57.33	1,467,500
Feb 13, 2018	56.65	56.84	56.47	56.73	56.20	1,050,300
Feb 12, 2018	56.60	56.81	56.08	56.60	56.07	1,224,200
Feb 09, 2018	56.57	56.57	55.35	56.22	55.69	1,876,900
Feb 08, 2018	57.13	57.14	56.13	56.33	55.80	1,936,200
Feb 07, 2018	57.40	57.52	56.89	57.06	56.52	1,472,800
Feb 06, 2018	55.80	57.43	55.15	57.30	56.76	2,446,100
Feb 05, 2018	58.92	59.06	57.11	57.19	56.65	2,185,200
Feb 02, 2018	60.36	60.72	59.49	59.50	58.94	1,384,900
Feb 01, 2018	60.73	61.03	60.28	60.80	60.23	1,290,900
Jan 31, 2018	60.73	61.06	60.62	60.81	60.24	1,263,800
Jan 30, 2018	60.05	60.65	60.01	60.55	59.98	1,297,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...