TD - The Toronto-Dominion Bank

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 18, 2019 57.00 57.40 56.91 57.23 57.23 871,200
Sep 17, 2019 56.63 57.30 56.52 57.15 57.15 1,604,800
Sep 16, 2019 56.52 56.86 56.37 56.82 56.82 1,369,200
Sep 13, 2019 56.27 56.85 56.27 56.70 56.70 1,845,700
Sep 12, 2019 56.14 56.76 55.91 56.54 56.54 2,101,900
Sep 11, 2019 56.11 56.49 55.53 56.34 56.34 2,615,800
Sep 10, 2019 55.55 56.29 55.55 56.25 56.25 1,175,600
Sep 09, 2019 55.70 55.75 55.38 55.59 55.59 970,600
Sep 06, 2019 54.97 55.48 54.79 55.29 55.29 952,700
Sep 05, 2019 54.63 55.13 54.47 54.69 54.69 1,074,800
Sep 04, 2019 54.07 54.28 53.90 54.19 54.19 1,134,200
Sep 03, 2019 53.82 53.88 53.44 53.67 53.67 1,174,700
Aug 30, 2019 54.14 54.27 53.64 54.19 54.19 1,261,600
Aug 29, 2019 53.99 54.37 53.71 54.10 54.10 1,569,700
Aug 28, 2019 53.77 54.11 53.55 53.84 53.84 1,415,600
Aug 27, 2019 54.50 54.52 53.72 53.96 53.96 1,076,400
Aug 26, 2019 54.00 54.35 53.98 54.23 54.23 883,800
Aug 23, 2019 54.32 54.82 53.67 53.84 53.84 1,158,400
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 0.74 Dividend
Jul 08, 2019 59.40 59.40 59.02 59.12 58.38 839,200
Jul 05, 2019 59.48 59.55 59.20 59.41 58.67 1,878,200
Jul 03, 2019 59.00 59.36 59.00 59.29 58.55 1,968,500
Jul 02, 2019 58.70 58.91 58.59 58.77 58.03 1,881,100
Jul 01, 2019 58.84 58.85 58.47 58.60 57.87 432,300
Jun 28, 2019 58.38 58.46 58.20 58.36 57.63 662,800
Jun 27, 2019 58.18 58.48 57.91 58.10 57.37 690,000
Jun 26, 2019 58.23 58.44 58.01 58.11 57.38 720,900
Jun 25, 2019 58.26 58.31 57.79 57.97 57.24 909,500
Jun 24, 2019 57.95 58.68 57.94 58.30 57.57 756,900
Jun 21, 2019 58.07 58.26 57.88 57.93 57.20 771,200
Jun 20, 2019 58.66 58.66 57.79 58.16 57.43 786,800
Jun 19, 2019 57.53 58.09 57.53 57.95 57.22 1,119,400
Jun 18, 2019 56.76 57.54 56.75 57.45 56.73 752,200
Jun 17, 2019 56.61 57.05 56.48 56.60 55.89 604,100
Jun 14, 2019 56.21 56.65 56.02 56.60 55.89 729,200
Jun 13, 2019 56.40 56.57 56.27 56.38 55.67 1,005,400
Jun 12, 2019 56.77 56.93 56.24 56.26 55.56 728,600
Jun 11, 2019 57.12 57.46 56.75 56.98 56.27 2,002,300
Jun 10, 2019 57.03 57.13 56.83 56.84 56.13 641,800
Jun 07, 2019 56.67 57.07 56.59 56.70 55.99 730,200
Jun 06, 2019 56.12 56.47 56.05 56.39 55.68 628,400
Jun 05, 2019 56.04 56.11 55.73 56.04 55.34 979,400
Jun 04, 2019 55.34 55.84 54.95 55.79 55.09 1,123,400
Jun 03, 2019 54.65 55.00 54.43 54.81 54.12 1,032,900
May 31, 2019 54.89 55.04 54.56 54.65 53.97 946,800
May 30, 2019 55.84 55.98 55.24 55.43 54.74 1,104,300
May 29, 2019 56.30 56.46 55.42 55.60 54.90 1,164,900
May 28, 2019 56.75 56.98 56.40 56.40 55.69 1,190,100
May 24, 2019 56.34 56.81 56.21 56.64 55.93 1,240,100
May 23, 2019 54.79 56.09 54.74 56.01 55.31 1,654,400
May 22, 2019 55.36 55.41 54.94 54.97 54.28 1,131,400
May 21, 2019 55.53 55.53 55.20 55.47 54.78 1,318,600
May 20, 2019 55.14 55.69 55.05 55.61 54.91 2,028,300
May 17, 2019 54.99 55.34 54.75 55.25 54.56 833,800
May 16, 2019 55.25 55.43 55.03 55.27 54.58 1,076,100
May 15, 2019 54.57 55.13 54.53 55.07 54.38 1,006,500
May 14, 2019 54.91 55.30 54.70 54.94 54.25 969,000
May 13, 2019 54.70 54.87 54.48 54.73 54.04 1,282,300
May 10, 2019 55.46 55.60 54.79 55.38 54.69 1,342,600
May 09, 2019 55.45 55.63 54.95 55.47 54.78 1,323,500
May 08, 2019 56.04 56.04 55.68 55.68 54.98 695,100
May 07, 2019 56.30 56.30 55.83 56.06 55.36 872,700
May 06, 2019 56.09 56.90 56.05 56.83 56.12 652,000
May 03, 2019 56.71 57.01 56.71 56.97 56.26 656,200
May 02, 2019 56.67 56.78 56.48 56.52 55.81 660,400
May 01, 2019 56.99 57.12 56.57 56.65 55.94 950,300
Apr 30, 2019 56.63 57.02 56.52 56.97 56.26 753,900
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...