TD - The Toronto-Dominion Bank

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201954.5254.8654.5054.5954.59970,100
Aug 21, 201954.6254.7554.4154.5154.511,033,600
Aug 20, 201954.6454.6754.1254.1454.141,185,200
Aug 19, 201955.2155.2154.8354.8654.86899,100
Aug 16, 201954.3154.7354.0754.6354.631,760,700
Aug 15, 201954.1554.5053.5553.9353.931,980,800
Aug 14, 201955.2255.5054.4554.6054.602,220,400
Aug 13, 201955.6656.6455.4056.3356.331,086,900
Aug 12, 201956.1056.3055.7255.8355.83850,000
Aug 09, 201956.7056.8356.1956.5056.50807,500
Aug 08, 201956.2956.8755.9056.7056.70987,300
Aug 07, 201955.5056.0955.2655.9055.901,266,100
Aug 06, 201956.2056.3455.3056.2056.202,366,800
Aug 05, 201956.4756.4755.5955.8855.881,388,900
Aug 02, 201957.2957.2956.5056.9856.981,013,100
Aug 01, 201958.2958.5657.4357.5157.511,330,100
Jul 31, 201958.4258.8157.9358.4458.441,269,100
Jul 30, 201958.6258.6758.3358.6358.63900,000
Jul 29, 201958.6759.1858.6758.8158.81914,000
Jul 26, 201958.6858.8258.5358.6758.67764,300
Jul 25, 201959.0759.1058.5158.6958.69944,100
Jul 24, 201958.7559.0558.6458.9858.981,092,700
Jul 23, 201958.5558.9358.5458.7958.79629,700
Jul 22, 201958.5558.8158.5058.6358.63576,300
Jul 19, 201959.0259.3158.7858.7958.79861,500
Jul 18, 201958.8059.2258.6959.0959.09843,700
Jul 17, 201958.6458.9958.6458.8158.81912,500
Jul 16, 201958.8258.8858.4958.6658.661,046,500
Jul 15, 201958.7359.0558.5158.6558.65886,600
Jul 12, 201958.6758.9558.6358.7258.721,039,500
Jul 11, 201958.6058.7858.5058.7458.74700,600
Jul 10, 201958.7559.0258.3358.4258.42984,600
Jul 09, 201958.3358.7558.2158.5258.522,558,000
Jul 09, 20190.565 Dividend
Jul 08, 201959.4059.4059.0259.1258.56839,200
Jul 05, 201959.4859.5559.2059.4158.841,878,200
Jul 03, 201959.0059.3659.0059.2958.721,968,500
Jul 02, 201958.7058.9158.5958.7758.211,881,100
Jul 01, 201958.8458.8558.4758.6058.04432,300
Jun 28, 201958.3858.4658.2058.3657.80662,800
Jun 27, 201958.1858.4857.9158.1057.54690,000
Jun 26, 201958.2358.4458.0158.1157.55720,900
Jun 25, 201958.2658.3157.7957.9757.42909,500
Jun 24, 201957.9558.6857.9458.3057.74756,900
Jun 21, 201958.0758.2657.8857.9357.38771,200
Jun 20, 201958.6658.6657.7958.1657.60786,800
Jun 19, 201957.5358.0957.5357.9557.401,119,400
Jun 18, 201956.7657.5456.7557.4556.90752,200
Jun 17, 201956.6157.0556.4856.6056.06604,100
Jun 14, 201956.2156.6556.0256.6056.06729,200
Jun 13, 201956.4056.5756.2756.3855.841,005,400
Jun 12, 201956.7756.9356.2456.2655.72728,600
Jun 11, 201957.1257.4656.7556.9856.442,002,300
Jun 10, 201957.0357.1356.8356.8456.30641,800
Jun 07, 201956.6757.0756.5956.7056.16730,200
Jun 06, 201956.1256.4756.0556.3955.85628,400
Jun 05, 201956.0456.1155.7356.0455.50979,400
Jun 04, 201955.3455.8454.9555.7955.261,123,400
Jun 03, 201954.6555.0054.4354.8154.291,032,900
May 31, 201954.8955.0454.5654.6554.13946,800
May 30, 201955.8455.9855.2455.4354.901,104,300
May 29, 201956.3056.4655.4255.6055.071,164,900
May 28, 201956.7556.9856.4056.4055.861,190,100
May 24, 201956.3456.8156.2156.6456.101,240,100
May 23, 201954.7956.0954.7456.0155.471,654,400
May 22, 201955.3655.4154.9454.9754.441,131,400
May 21, 201955.5355.5355.2055.4754.941,318,600
May 20, 201955.1455.6955.0555.6155.082,028,300
May 17, 201954.9955.3454.7555.2554.72833,800
May 16, 201955.2555.4355.0355.2754.741,076,100
May 15, 201954.5755.1354.5355.0754.541,006,500
May 14, 201954.9155.3054.7054.9454.41969,000
May 13, 201954.7054.8754.4854.7354.211,282,300
May 10, 201955.4655.6054.7955.3854.851,342,600
May 09, 201955.4555.6354.9555.4754.941,323,500
May 08, 201956.0456.0455.6855.6855.15695,100
May 07, 201956.3056.3055.8356.0655.52872,700
May 06, 201956.0956.9056.0556.8356.29652,000
May 03, 201956.7157.0156.7156.9756.43656,200
May 02, 201956.6756.7856.4856.5255.98660,400
May 01, 201956.9957.1256.5756.6556.11950,300
Apr 30, 201956.6357.0256.5256.9756.43753,900
Apr 29, 201956.1256.7856.0656.6556.11741,700
Apr 26, 201955.7056.1255.5656.0755.53662,800
Apr 25, 201955.4955.7855.1755.6755.14877,300
Apr 24, 201956.0256.1155.3455.4854.951,300,600
Apr 23, 201956.3056.4056.0156.1355.591,250,100
Apr 22, 201956.4456.7756.4256.5556.011,966,500
Apr 18, 201956.6456.6856.5056.5656.02743,500
Apr 17, 201956.7357.0056.6256.6456.10797,300
Apr 16, 201956.0756.6255.9756.5055.961,092,000
Apr 15, 201955.8856.1755.8155.9755.44801,900
Apr 12, 201955.5755.8855.5755.8555.321,216,000
Apr 11, 201955.1355.3755.0755.1554.621,408,600
Apr 10, 201955.3055.4455.0555.3854.85800,900
Apr 09, 201955.5055.6755.2555.3454.811,041,100
Apr 09, 20190.556 Dividend
Apr 08, 201956.1356.3455.8656.3255.231,138,000
Apr 05, 201955.9855.9955.7355.9854.90766,400
Apr 04, 201955.8856.1655.8156.0054.92816,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...