TD - The Toronto-Dominion Bank

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201861.8662.0061.5861.6261.62886,602
Sep 20, 201861.6761.9661.5961.8261.821,740,500
Sep 19, 201861.4261.5461.1761.3761.371,150,300
Sep 18, 201860.9561.3860.8661.3861.38883,400
Sep 17, 201860.5261.0060.4960.7460.741,756,400
Sep 14, 201860.5660.5760.2060.5460.54679,800
Sep 13, 201860.6060.7260.3960.4960.492,100,500
Sep 12, 201860.5060.7160.2960.4860.481,028,100
Sep 11, 201860.3860.5360.1360.3560.35943,300
Sep 10, 201860.5260.7160.3160.3460.34987,300
Sep 07, 201860.4960.5960.2360.4160.411,120,000
Sep 06, 201860.2560.5859.8760.5560.551,610,000
Sep 05, 201859.7960.3059.7360.2560.251,375,000
Sep 04, 201859.6259.8359.1959.7759.771,695,300
Aug 31, 201860.4460.8560.3360.5060.501,250,600
Aug 30, 201861.0461.3160.6960.8060.801,180,100
Aug 29, 201861.1261.4761.0061.4261.421,535,900
Aug 28, 201861.1061.3060.8561.0661.061,296,700
Aug 27, 201860.3860.8860.3560.8660.86961,900
Aug 24, 201860.3160.4960.1460.2560.251,045,700
Aug 23, 201860.4160.5260.0560.1160.11763,900
Aug 22, 201860.4460.7560.3460.6760.671,017,800
Aug 21, 201860.5460.7760.3060.3260.321,709,400
Aug 20, 201860.3760.5460.1760.3760.371,431,900
Aug 17, 201859.9760.4159.8560.3060.302,630,100
Aug 16, 201859.3859.8059.3859.5259.52736,600
Aug 15, 201859.3559.4758.9559.2159.212,022,400
Aug 14, 201859.3159.8459.3159.7959.791,130,400
Aug 13, 201858.8859.3658.8759.0459.041,029,700
Aug 10, 201859.1359.2758.7458.9758.97959,400
Aug 09, 201859.2759.6759.2759.5959.59791,300
Aug 08, 201858.8459.4358.5959.2759.27878,400
Aug 07, 201859.4659.5958.5358.6958.691,598,800
Aug 06, 201859.1659.3959.0059.2959.29468,500
Aug 03, 201859.3459.3459.1559.2459.24869,400
Aug 02, 201859.2059.3358.6559.2559.25744,200
Aug 01, 201859.3259.6759.1859.3759.37834,700
Jul 31, 201859.0459.3558.7859.1859.181,146,700
Jul 30, 201859.0159.2458.9658.9858.98949,900
Jul 27, 201858.7358.9658.5758.7858.78823,800
Jul 26, 201858.9958.9958.5758.5858.58993,100
Jul 25, 201858.1059.0458.0259.0059.001,142,800
Jul 24, 201857.8858.3057.8557.9157.912,774,000
Jul 23, 201857.9157.9357.6757.7757.77693,700
Jul 20, 201857.8858.0457.7757.9157.91855,300
Jul 19, 201857.3557.6957.3457.5257.522,170,800
Jul 18, 201857.7157.8357.4157.7657.76802,700
Jul 17, 201857.7557.9457.6057.7157.71769,400
Jul 16, 201857.7758.0457.7757.9057.90707,500
Jul 13, 201857.9557.9557.5057.6957.69800,500
Jul 12, 201857.9658.1257.7558.0358.03782,600
Jul 11, 201857.8458.1857.4457.5657.56965,600
Jul 10, 201857.8058.1457.6558.1058.10805,500
Jul 09, 201857.8057.9657.5957.8657.86895,000
Jul 09, 20180.67 Dividend
Jul 06, 201857.6357.9957.4957.9757.30799,200
Jul 05, 201858.1958.2057.5557.6356.96853,000
Jul 03, 201858.0358.1957.4857.6656.99508,700
Jul 02, 201857.5257.7457.0257.4256.76596,000
Jun 29, 201857.4557.9857.4557.8657.191,363,800
Jun 28, 201856.9457.1756.8057.1156.45730,700
Jun 27, 201857.5557.8356.8256.8656.201,086,400
Jun 26, 201857.4757.7757.2657.4856.821,074,300
Jun 25, 201857.8657.9457.0857.3256.661,022,200
Jun 22, 201858.0058.1457.8657.9857.31715,100
Jun 21, 201857.5258.0157.5157.8557.181,886,100
Jun 20, 201857.3857.8257.2857.6656.99998,900
Jun 19, 201857.2657.4356.9157.1956.531,105,700
Jun 18, 201857.3657.7557.1757.6456.97776,300
Jun 15, 201857.7557.9357.3657.3956.731,410,600
Jun 14, 201858.6358.7358.0358.1957.52932,600
Jun 13, 201858.3458.7558.2958.4557.771,016,900
Jun 12, 201858.1058.2457.8858.1757.50999,900
Jun 11, 201857.9058.1657.8557.9557.28949,100
Jun 08, 201858.2658.2957.9658.1657.49934,000
Jun 07, 201858.3558.5958.0558.2357.56733,600
Jun 06, 201858.4158.4658.1358.2057.53912,200
Jun 05, 201858.0158.1357.7557.9357.26967,900
Jun 04, 201858.1758.3758.0058.0957.42828,000
Jun 01, 201858.4958.4957.6857.9257.251,226,300
May 31, 201858.4558.7357.9358.3957.721,450,000
May 30, 201858.3358.9458.0858.7858.101,600,000
May 29, 201858.4758.5357.6757.9457.271,876,300
May 25, 201858.5159.1358.4758.9658.281,304,600
May 24, 201859.2059.5458.5858.8358.151,348,100
May 23, 201858.6559.0458.5358.8758.191,059,700
May 22, 201859.0159.7359.0159.1958.511,196,900
May 21, 201858.8858.8958.7258.8658.18657,700
May 18, 201858.7558.7658.3158.6757.99826,400
May 17, 201858.9359.1458.7959.0658.38714,700
May 16, 201858.8159.0958.6359.0858.40757,000
May 15, 201858.2058.8058.0758.6157.931,042,100
May 14, 201858.6158.9758.5558.6257.94879,100
May 11, 201858.2358.6058.1558.3857.711,029,700
May 10, 201858.1758.3858.0058.2757.601,109,700
May 09, 201857.1257.7056.8957.5856.911,101,600
May 08, 201856.7156.7956.4256.7756.111,395,200
May 07, 201856.8257.1856.7556.9156.25892,500
May 04, 201856.1857.0256.1056.6956.031,239,900
May 03, 201856.4656.8456.0656.4755.821,607,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...