TD - The Toronto-Dominion Bank

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201956.0056.6655.8756.3356.331,105,900
Oct 14, 201955.8256.0455.6656.0056.00534,600
Oct 11, 201955.5556.1855.4455.8855.881,211,100
Oct 10, 201954.8055.2054.6754.9454.941,125,900
Oct 09, 201954.5854.8654.2654.6654.661,178,100
Oct 09, 20190.555 Dividend
Oct 08, 201955.1355.3054.8454.8754.311,390,000
Oct 07, 201955.4455.6855.2555.3354.77821,600
Oct 04, 201955.1255.5154.9755.4954.931,128,500
Oct 03, 201955.0355.2154.0954.9254.362,733,000
Oct 02, 201956.3656.4454.6055.0554.493,380,000
Oct 01, 201957.8158.0956.7356.8856.304,303,000
Sep 30, 201957.9858.5157.9858.2657.672,216,000
Sep 27, 201957.6558.0557.6057.8957.301,006,300
Sep 26, 201956.8357.4756.8257.3856.801,178,500
Sep 25, 201957.3257.4356.9357.3256.74918,900
Sep 24, 201957.6958.0257.3357.4556.871,079,500
Sep 23, 201957.4157.6957.3557.6857.10604,800
Sep 20, 201957.5558.0057.4657.6857.10933,900
Sep 19, 201957.2857.8957.2857.5556.97812,500
Sep 18, 201957.0057.4056.9157.2356.65871,200
Sep 17, 201956.6357.3056.5257.1556.571,604,800
Sep 16, 201956.5256.8656.3756.8256.251,369,200
Sep 13, 201956.2756.8556.2756.7056.131,845,700
Sep 12, 201956.1456.7655.9156.5455.972,101,900
Sep 11, 201956.1156.4955.5356.3455.772,615,800
Sep 10, 201955.5556.2955.5556.2555.681,175,600
Sep 09, 201955.7055.7555.3855.5955.03970,600
Sep 06, 201954.9755.4854.7955.2954.73952,700
Sep 05, 201954.6355.1354.4754.6954.141,074,800
Sep 04, 201954.0754.2853.9054.1953.641,134,200
Sep 03, 201953.8253.8853.4453.6753.131,174,700
Aug 30, 201954.1454.2753.6454.1953.641,261,600
Aug 29, 201953.9954.3753.7154.1053.551,569,700
Aug 28, 201953.7754.1153.5553.8453.301,415,600
Aug 27, 201954.5054.5253.7253.9653.411,076,400
Aug 26, 201954.0054.3553.9854.2353.68883,800
Aug 23, 201954.3254.8253.6753.8453.301,158,400
Aug 22, 201954.5254.8654.5054.5954.04970,100
Aug 21, 201954.6254.7554.4154.5153.961,033,600
Aug 20, 201954.6454.6754.1254.1453.591,185,200
Aug 19, 201955.2155.2154.8354.8654.31899,100
Aug 16, 201954.3154.7354.0754.6354.081,760,700
Aug 15, 201954.1554.5053.5553.9353.381,980,800
Aug 14, 201955.2255.5054.4554.6054.052,220,400
Aug 13, 201955.6656.6455.4056.3355.761,086,900
Aug 12, 201956.1056.3055.7255.8355.27850,000
Aug 09, 201956.7056.8356.1956.5055.93807,500
Aug 08, 201956.2956.8755.9056.7056.13987,300
Aug 07, 201955.5056.0955.2655.9055.331,266,100
Aug 06, 201956.2056.3455.3056.2055.632,366,800
Aug 05, 201956.4756.4755.5955.8855.311,388,900
Aug 02, 201957.2957.2956.5056.9856.401,013,100
Aug 01, 201958.2958.5657.4357.5156.931,330,100
Jul 31, 201958.4258.8157.9358.4457.851,269,100
Jul 30, 201958.6258.6758.3358.6358.04900,000
Jul 29, 201958.6759.1858.6758.8158.22914,000
Jul 26, 201958.6858.8258.5358.6758.08764,300
Jul 25, 201959.0759.1058.5158.6958.10944,100
Jul 24, 201958.7559.0558.6458.9858.381,092,700
Jul 23, 201958.5558.9358.5458.7958.20629,700
Jul 22, 201958.5558.8158.5058.6358.04576,300
Jul 19, 201959.0259.3158.7858.7958.20861,500
Jul 18, 201958.8059.2258.6959.0958.49837,800
Jul 17, 201958.6458.9958.6458.8158.22912,500
Jul 16, 201958.8258.8858.4958.6658.071,046,500
Jul 15, 201958.7359.0558.5158.6558.06886,600
Jul 12, 201958.6758.9558.6358.7258.131,039,500
Jul 11, 201958.6058.7858.5058.7458.15700,600
Jul 10, 201958.7559.0258.3358.4257.83984,600
Jul 09, 201958.3358.7558.2158.5257.932,558,000
Jul 09, 20190.565 Dividend
Jul 08, 201959.4059.4059.0259.1257.96839,200
Jul 05, 201959.4859.5559.2059.4158.251,878,200
Jul 03, 201959.0059.3659.0059.2958.131,968,500
Jul 02, 201958.7058.9158.5958.7757.621,881,100
Jul 01, 201958.8458.8558.4758.6057.45432,300
Jun 28, 201958.3858.4658.2058.3657.22662,800
Jun 27, 201958.1858.4857.9158.1056.96690,000
Jun 26, 201958.2358.4458.0158.1156.97720,900
Jun 25, 201958.2658.3157.7957.9756.84909,500
Jun 24, 201957.9558.6857.9458.3057.16756,900
Jun 21, 201958.0758.2657.8857.9356.80771,200
Jun 20, 201958.6658.6657.7958.1657.02786,800
Jun 19, 201957.5358.0957.5357.9556.821,119,400
Jun 18, 201956.7657.5456.7557.4556.33752,200
Jun 17, 201956.6157.0556.4856.6055.49604,100
Jun 14, 201956.2156.6556.0256.6055.49729,200
Jun 13, 201956.4056.5756.2756.3855.281,005,400
Jun 12, 201956.7756.9356.2456.2655.16728,600
Jun 11, 201957.1257.4656.7556.9855.862,002,300
Jun 10, 201957.0357.1356.8356.8455.73641,800
Jun 07, 201956.6757.0756.5956.7055.59730,200
Jun 06, 201956.1256.4756.0556.3955.29628,400
Jun 05, 201956.0456.1155.7356.0454.94979,400
Jun 04, 201955.3455.8454.9555.7954.701,123,400
Jun 03, 201954.6555.0054.4354.8153.741,032,900
May 31, 201954.8955.0454.5654.6553.58946,800
May 30, 201955.8455.9855.2455.4354.341,104,300
May 29, 201956.3056.4655.4255.6054.511,164,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...