Mail

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
Aug 22, 2019	54.52	54.86	54.50	54.59	54.59	970,100
Aug 21, 2019	54.62	54.75	54.41	54.51	54.51	1,033,600
Aug 20, 2019	54.64	54.67	54.12	54.14	54.14	1,185,200
Aug 19, 2019	55.21	55.21	54.83	54.86	54.86	899,100
Aug 16, 2019	54.31	54.73	54.07	54.63	54.63	1,760,700
Aug 15, 2019	54.15	54.50	53.55	53.93	53.93	1,980,800
Aug 14, 2019	55.22	55.50	54.45	54.60	54.60	2,220,400
Aug 13, 2019	55.66	56.64	55.40	56.33	56.33	1,086,900
Aug 12, 2019	56.10	56.30	55.72	55.83	55.83	850,000
Aug 09, 2019	56.70	56.83	56.19	56.50	56.50	807,500
Aug 08, 2019	56.29	56.87	55.90	56.70	56.70	987,300
Aug 07, 2019	55.50	56.09	55.26	55.90	55.90	1,266,100
Aug 06, 2019	56.20	56.34	55.30	56.20	56.20	2,366,800
Aug 05, 2019	56.47	56.47	55.59	55.88	55.88	1,388,900
Aug 02, 2019	57.29	57.29	56.50	56.98	56.98	1,013,100
Aug 01, 2019	58.29	58.56	57.43	57.51	57.51	1,330,100
Jul 31, 2019	58.42	58.81	57.93	58.44	58.44	1,269,100
Jul 30, 2019	58.62	58.67	58.33	58.63	58.63	900,000
Jul 29, 2019	58.67	59.18	58.67	58.81	58.81	914,000
Jul 26, 2019	58.68	58.82	58.53	58.67	58.67	764,300
Jul 25, 2019	59.07	59.10	58.51	58.69	58.69	944,100
Jul 24, 2019	58.75	59.05	58.64	58.98	58.98	1,092,700
Jul 23, 2019	58.55	58.93	58.54	58.79	58.79	629,700
Jul 22, 2019	58.55	58.81	58.50	58.63	58.63	576,300
Jul 19, 2019	59.02	59.31	58.78	58.79	58.79	861,500
Jul 18, 2019	58.80	59.22	58.69	59.09	59.09	843,700
Jul 17, 2019	58.64	58.99	58.64	58.81	58.81	912,500
Jul 16, 2019	58.82	58.88	58.49	58.66	58.66	1,046,500
Jul 15, 2019	58.73	59.05	58.51	58.65	58.65	886,600
Jul 12, 2019	58.67	58.95	58.63	58.72	58.72	1,039,500
Jul 11, 2019	58.60	58.78	58.50	58.74	58.74	700,600
Jul 10, 2019	58.75	59.02	58.33	58.42	58.42	984,600
Jul 09, 2019	58.33	58.75	58.21	58.52	58.52	2,558,000
Jul 09, 2019	0.565 Dividend
Jul 08, 2019	59.40	59.40	59.02	59.12	58.56	839,200
Jul 05, 2019	59.48	59.55	59.20	59.41	58.84	1,878,200
Jul 03, 2019	59.00	59.36	59.00	59.29	58.72	1,968,500
Jul 02, 2019	58.70	58.91	58.59	58.77	58.21	1,881,100
Jul 01, 2019	58.84	58.85	58.47	58.60	58.04	432,300
Jun 28, 2019	58.38	58.46	58.20	58.36	57.80	662,800
Jun 27, 2019	58.18	58.48	57.91	58.10	57.54	690,000
Jun 26, 2019	58.23	58.44	58.01	58.11	57.55	720,900
Jun 25, 2019	58.26	58.31	57.79	57.97	57.42	909,500
Jun 24, 2019	57.95	58.68	57.94	58.30	57.74	756,900
Jun 21, 2019	58.07	58.26	57.88	57.93	57.38	771,200
Jun 20, 2019	58.66	58.66	57.79	58.16	57.60	786,800
Jun 19, 2019	57.53	58.09	57.53	57.95	57.40	1,119,400
Jun 18, 2019	56.76	57.54	56.75	57.45	56.90	752,200
Jun 17, 2019	56.61	57.05	56.48	56.60	56.06	604,100
Jun 14, 2019	56.21	56.65	56.02	56.60	56.06	729,200
Jun 13, 2019	56.40	56.57	56.27	56.38	55.84	1,005,400
Jun 12, 2019	56.77	56.93	56.24	56.26	55.72	728,600
Jun 11, 2019	57.12	57.46	56.75	56.98	56.44	2,002,300
Jun 10, 2019	57.03	57.13	56.83	56.84	56.30	641,800
Jun 07, 2019	56.67	57.07	56.59	56.70	56.16	730,200
Jun 06, 2019	56.12	56.47	56.05	56.39	55.85	628,400
Jun 05, 2019	56.04	56.11	55.73	56.04	55.50	979,400
Jun 04, 2019	55.34	55.84	54.95	55.79	55.26	1,123,400
Jun 03, 2019	54.65	55.00	54.43	54.81	54.29	1,032,900
May 31, 2019	54.89	55.04	54.56	54.65	54.13	946,800
May 30, 2019	55.84	55.98	55.24	55.43	54.90	1,104,300
May 29, 2019	56.30	56.46	55.42	55.60	55.07	1,164,900
May 28, 2019	56.75	56.98	56.40	56.40	55.86	1,190,100
May 24, 2019	56.34	56.81	56.21	56.64	56.10	1,240,100
May 23, 2019	54.79	56.09	54.74	56.01	55.47	1,654,400
May 22, 2019	55.36	55.41	54.94	54.97	54.44	1,131,400
May 21, 2019	55.53	55.53	55.20	55.47	54.94	1,318,600
May 20, 2019	55.14	55.69	55.05	55.61	55.08	2,028,300
May 17, 2019	54.99	55.34	54.75	55.25	54.72	833,800
May 16, 2019	55.25	55.43	55.03	55.27	54.74	1,076,100
May 15, 2019	54.57	55.13	54.53	55.07	54.54	1,006,500
May 14, 2019	54.91	55.30	54.70	54.94	54.41	969,000
May 13, 2019	54.70	54.87	54.48	54.73	54.21	1,282,300
May 10, 2019	55.46	55.60	54.79	55.38	54.85	1,342,600
May 09, 2019	55.45	55.63	54.95	55.47	54.94	1,323,500
May 08, 2019	56.04	56.04	55.68	55.68	55.15	695,100
May 07, 2019	56.30	56.30	55.83	56.06	55.52	872,700
May 06, 2019	56.09	56.90	56.05	56.83	56.29	652,000
May 03, 2019	56.71	57.01	56.71	56.97	56.43	656,200
May 02, 2019	56.67	56.78	56.48	56.52	55.98	660,400
May 01, 2019	56.99	57.12	56.57	56.65	56.11	950,300
Apr 30, 2019	56.63	57.02	56.52	56.97	56.43	753,900
Apr 29, 2019	56.12	56.78	56.06	56.65	56.11	741,700
Apr 26, 2019	55.70	56.12	55.56	56.07	55.53	662,800
Apr 25, 2019	55.49	55.78	55.17	55.67	55.14	877,300
Apr 24, 2019	56.02	56.11	55.34	55.48	54.95	1,300,600
Apr 23, 2019	56.30	56.40	56.01	56.13	55.59	1,250,100
Apr 22, 2019	56.44	56.77	56.42	56.55	56.01	1,966,500
Apr 18, 2019	56.64	56.68	56.50	56.56	56.02	743,500
Apr 17, 2019	56.73	57.00	56.62	56.64	56.10	797,300
Apr 16, 2019	56.07	56.62	55.97	56.50	55.96	1,092,000
Apr 15, 2019	55.88	56.17	55.81	55.97	55.44	801,900
Apr 12, 2019	55.57	55.88	55.57	55.85	55.32	1,216,000
Apr 11, 2019	55.13	55.37	55.07	55.15	54.62	1,408,600
Apr 10, 2019	55.30	55.44	55.05	55.38	54.85	800,900
Apr 09, 2019	55.50	55.67	55.25	55.34	54.81	1,041,100
Apr 09, 2019	0.556 Dividend
Apr 08, 2019	56.13	56.34	55.86	56.32	55.23	1,138,000
Apr 05, 2019	55.98	55.99	55.73	55.98	54.90	766,400
Apr 04, 2019	55.88	56.16	55.81	56.00	54.92	816,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...