TD - The Toronto-Dominion Bank

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201957.2957.9457.2657.8557.85651,714
Feb 19, 201956.7557.3156.6057.2657.261,176,100
Feb 15, 201956.4657.1156.3956.9156.911,143,100
Feb 14, 201956.1456.3055.8456.1756.171,058,900
Feb 13, 201956.5056.7156.4356.4656.46745,900
Feb 12, 201956.0456.4355.9856.3456.341,058,500
Feb 11, 201956.3056.3755.5955.6355.631,169,300
Feb 08, 201956.0756.3755.7656.2856.28968,700
Feb 07, 201956.4656.4655.6956.0856.081,478,300
Feb 06, 201956.5556.8756.5456.6156.611,080,200
Feb 05, 201956.8056.8156.4956.7756.77907,100
Feb 04, 201956.3956.7756.2756.6156.61983,800
Feb 01, 201956.5256.9356.3356.3856.381,388,500
Jan 31, 201955.9956.3955.9656.3156.311,512,300
Jan 30, 201955.8256.2355.7056.0856.081,456,400
Jan 29, 201955.2655.7055.2255.6555.652,283,400
Jan 28, 201954.5555.2254.5155.2155.211,155,800
Jan 25, 201954.9555.1454.6855.0655.06760,600
Jan 24, 201954.0154.5253.9754.4254.421,506,000
Jan 23, 201954.3754.7654.0754.0954.092,056,700
Jan 22, 201954.2454.3953.7654.1954.191,517,600
Jan 18, 201954.2254.6854.1154.5154.511,612,600
Jan 17, 201953.0053.7852.8453.7553.751,294,600
Jan 16, 201952.6753.5052.6553.2853.281,414,200
Jan 15, 201951.6552.4051.6352.2852.281,759,200
Jan 14, 201951.7252.0451.6351.7051.701,614,000
Jan 11, 201951.9351.9351.5051.8651.861,545,600
Jan 10, 201951.5052.0551.2051.9551.951,394,000
Jan 09, 201950.9551.7650.9251.5851.581,668,000
Jan 09, 20190.505 Dividend
Jan 08, 201951.0851.2850.5751.1150.601,399,600
Jan 07, 201951.1851.1850.6450.9150.411,652,400
Jan 04, 201950.6650.8850.3550.7650.261,558,000
Jan 03, 201950.3250.3549.5949.9749.481,666,300
Jan 02, 201949.3350.3849.0050.2649.761,438,000
Dec 31, 201849.8749.9649.5549.7249.231,262,900
Dec 28, 201849.9250.0049.4349.5249.032,313,800
Dec 27, 201849.0549.6348.6049.6349.141,750,800
Dec 26, 201848.2549.6747.7349.5349.041,210,800
Dec 24, 201848.4348.9248.2448.3147.831,280,800
Dec 21, 201849.6949.8048.7448.7648.283,111,400
Dec 20, 201849.8550.4049.5949.8149.322,343,500
Dec 19, 201851.0651.4850.0450.1349.632,578,400
Dec 18, 201851.3151.5850.7550.9050.402,129,700
Dec 17, 201851.8152.5451.0751.3150.802,091,900
Dec 14, 201851.8352.1251.7352.0051.491,630,500
Dec 13, 201852.3552.6652.1152.2251.701,461,900
Dec 12, 201852.4652.7052.0852.2251.701,694,400
Dec 11, 201852.4652.7251.7751.8651.351,706,200
Dec 10, 201852.3552.5351.7851.9351.421,740,000
Dec 07, 201853.0153.4452.4452.4951.971,928,200
Dec 06, 201853.2653.2751.9652.7952.272,507,500
Dec 04, 201854.9055.1354.1754.1953.651,907,900
Dec 03, 201856.3256.4654.9155.2254.671,384,800
Nov 30, 201854.9755.3754.9555.3054.751,453,600
Nov 29, 201855.6655.8854.9555.2554.701,149,500
Nov 28, 201854.3455.4854.2855.4854.931,774,800
Nov 27, 201854.0854.2653.8054.1353.601,406,900
Nov 26, 201854.3054.5954.1154.1353.601,077,400
Nov 23, 201853.5253.8653.3653.6953.16609,600
Nov 21, 201853.0254.1352.9653.7053.171,239,800
Nov 20, 201853.9253.9752.8352.9252.401,820,200
Nov 19, 201855.0255.0954.1454.4153.871,597,600
Nov 16, 201855.2255.3554.9155.1854.631,243,400
Nov 15, 201854.7855.5554.7155.3754.821,446,700
Nov 14, 201855.4655.6554.5555.0254.481,102,300
Nov 13, 201854.7855.6054.7855.1754.621,044,000
Nov 12, 201855.5055.5654.7554.8054.26945,100
Nov 09, 201855.7355.9055.2555.4654.91935,900
Nov 08, 201856.0756.2555.7055.8855.33962,200
Nov 07, 201856.1656.2655.9255.9955.441,201,400
Nov 06, 201855.8055.8855.4055.8355.281,106,100
Nov 05, 201855.7156.1455.7155.8455.291,805,200
Nov 02, 201855.7456.1355.1755.6355.081,363,800
Nov 01, 201855.9356.0055.2955.4954.941,559,800
Oct 31, 201855.9756.0755.4255.4654.911,721,000
Oct 30, 201855.1755.6054.6655.5555.001,554,600
Oct 29, 201855.5956.0054.7755.1154.571,245,900
Oct 26, 201854.9055.3154.3755.1954.641,435,600
Oct 25, 201855.7955.8355.1855.4354.882,173,200
Oct 24, 201856.2756.5255.4455.4954.942,006,200
Oct 23, 201855.3256.5555.2356.2755.711,834,200
Oct 22, 201856.5156.6456.0656.1155.561,093,700
Oct 19, 201856.8556.9956.4056.4055.841,427,800
Oct 18, 201857.4757.4756.6256.8256.262,130,000
Oct 17, 201857.8357.8757.2657.6257.05863,100
Oct 16, 201857.1857.8757.1857.8257.251,086,500
Oct 15, 201857.2557.3256.6757.0156.451,185,600
Oct 12, 201857.7757.8356.3756.9956.431,734,800
Oct 11, 201857.5157.7656.8256.9256.362,847,700
Oct 10, 201859.0159.0158.0058.0357.461,992,200
Oct 09, 201858.7559.1858.5059.0858.501,477,800
Oct 09, 20180.517 Dividend
Oct 08, 201859.4159.4458.9159.2058.10810,600
Oct 05, 201859.8659.8659.2759.4758.371,260,400
Oct 04, 201860.3860.3859.4159.7258.612,076,000
Oct 03, 201860.6460.6460.1660.2959.171,718,600
Oct 02, 201861.0661.1360.2060.4559.331,014,900
Oct 01, 201861.6561.7960.8161.1560.021,144,900
Sep 28, 201861.1861.2360.6760.8059.671,385,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...