The Toronto-Dominion Bank (TSX:TD)
Canada
· Delayed Price · Currency is CAD 85.12
-0.47 (-0.55%)
Feb 21, 2025, 4:00 PM EST
The Toronto-Dominion Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 85.25 | 85.62 | 85.01 | 85.59 | 85.59 | 0.04% | 4,469,900 |
| Feb 19, 2025 | 85.00 | 85.60 | 84.27 | 85.56 | 85.56 | 0.51% | 3,520,215 |
| Feb 18, 2025 | 84.68 | 85.33 | 84.54 | 85.13 | 85.13 | 0.58% | 3,920,800 |
| Feb 14, 2025 | 85.03 | 85.38 | 84.62 | 84.64 | 84.64 | -0.53% | 4,894,200 |
| Feb 13, 2025 | 85.55 | 85.72 | 84.92 | 85.09 | 85.09 | -0.56% | 3,394,207 |
| Feb 12, 2025 | 86.50 | 86.58 | 85.20 | 85.57 | 85.57 | -1.29% | 6,150,943 |
| Feb 11, 2025 | 85.69 | 86.99 | 85.59 | 86.69 | 86.69 | 0.80% | 5,400,525 |
| Feb 10, 2025 | 83.88 | 86.02 | 83.73 | 86.00 | 86.00 | 3.85% | 14,779,541 |
| Feb 7, 2025 | 82.61 | 82.84 | 82.41 | 82.81 | 82.81 | -0.06% | 4,714,113 |
| Feb 6, 2025 | 82.71 | 82.86 | 82.37 | 82.86 | 82.86 | 0.74% | 3,377,024 |
| Feb 5, 2025 | 82.50 | 82.59 | 82.01 | 82.25 | 82.25 | 0.30% | 6,001,218 |
| Feb 4, 2025 | 82.01 | 82.66 | 81.83 | 82.00 | 82.00 | -0.61% | 6,585,623 |
| Feb 3, 2025 | 79.00 | 83.35 | 78.98 | 82.50 | 82.50 | -0.49% | 12,186,809 |
| Jan 31, 2025 | 82.86 | 83.31 | 82.75 | 82.91 | 82.91 | -0.17% | 4,653,600 |
| Jan 30, 2025 | 83.00 | 83.60 | 82.74 | 83.05 | 83.05 | 0.24% | 7,603,036 |
| Jan 29, 2025 | 82.49 | 82.97 | 82.40 | 82.85 | 82.85 | 0.38% | 2,306,001 |
| Jan 28, 2025 | 82.46 | 82.86 | 82.28 | 82.54 | 82.54 | -0.11% | 4,927,900 |
| Jan 27, 2025 | 82.01 | 82.80 | 81.96 | 82.63 | 82.63 | 0.58% | 4,889,900 |
| Jan 24, 2025 | 82.03 | 82.38 | 81.99 | 82.15 | 82.15 | -0.10% | 5,896,629 |
| Jan 23, 2025 | 82.12 | 82.30 | 81.82 | 82.23 | 82.23 | 0.45% | 4,144,925 |
| Jan 22, 2025 | 82.00 | 82.30 | 81.59 | 81.86 | 81.86 | -0.30% | 8,752,047 |
| Jan 21, 2025 | 82.45 | 82.78 | 81.80 | 82.11 | 82.11 | -0.30% | 10,200,113 |
| Jan 20, 2025 | 83.00 | 83.00 | 81.69 | 82.36 | 82.36 | -0.93% | 2,363,239 |
| Jan 17, 2025 | 80.30 | 83.73 | 80.20 | 83.13 | 83.13 | 4.43% | 12,473,520 |
| Jan 16, 2025 | 79.49 | 80.02 | 79.26 | 79.60 | 79.60 | 0.37% | 9,507,200 |
| Jan 15, 2025 | 79.06 | 79.60 | 78.90 | 79.31 | 79.31 | 0.94% | 13,619,700 |
| Jan 14, 2025 | 78.75 | 79.11 | 78.45 | 78.57 | 78.57 | 0.50% | 8,787,238 |
| Jan 13, 2025 | 77.82 | 78.76 | 77.79 | 78.18 | 78.18 | -0.03% | 14,120,100 |
| Jan 10, 2025 | 76.93 | 78.30 | 76.33 | 78.20 | 78.20 | 0.28% | 20,880,100 |
| Jan 9, 2025 | 77.45 | 78.19 | 77.44 | 77.98 | 76.93 | 0.08% | 5,652,300 |
| Jan 8, 2025 | 78.66 | 78.75 | 77.72 | 77.92 | 76.87 | -0.71% | 23,749,600 |
| Jan 7, 2025 | 77.82 | 78.71 | 77.75 | 78.48 | 77.42 | 0.90% | 22,302,900 |
| Jan 6, 2025 | 78.32 | 78.51 | 77.69 | 77.78 | 76.73 | - | 22,054,832 |
| Jan 3, 2025 | 76.77 | 77.83 | 76.58 | 77.78 | 76.73 | 1.67% | 17,948,300 |
| Jan 2, 2025 | 76.97 | 76.98 | 76.34 | 76.50 | 75.47 | -0.04% | 18,507,000 |
| Dec 31, 2024 | 76.41 | 76.98 | 76.40 | 76.53 | 75.50 | 0.39% | 5,966,100 |
| Dec 30, 2024 | 76.00 | 76.55 | 75.86 | 76.23 | 75.20 | -0.25% | 14,855,800 |
| Dec 27, 2024 | 76.15 | 76.65 | 76.10 | 76.42 | 75.39 | 0.26% | 5,200,200 |
| Dec 24, 2024 | 75.50 | 76.28 | 75.50 | 76.22 | 75.19 | 0.81% | 1,345,706 |
| Dec 23, 2024 | 75.00 | 75.63 | 74.74 | 75.61 | 74.59 | 0.77% | 5,763,300 |
| Dec 20, 2024 | 74.00 | 75.57 | 73.73 | 75.03 | 74.02 | 1.12% | 12,889,411 |
| Dec 19, 2024 | 75.15 | 75.41 | 74.20 | 74.20 | 73.20 | -0.80% | 6,248,508 |
| Dec 18, 2024 | 74.92 | 75.58 | 74.57 | 74.80 | 73.79 | -0.55% | 8,125,800 |
| Dec 17, 2024 | 75.26 | 75.86 | 74.94 | 75.21 | 74.20 | -0.62% | 5,491,900 |
| Dec 16, 2024 | 75.60 | 76.14 | 75.36 | 75.68 | 74.66 | -0.25% | 5,595,100 |
| Dec 13, 2024 | 76.00 | 76.30 | 75.80 | 75.87 | 74.85 | -0.29% | 4,989,836 |
| Dec 12, 2024 | 75.76 | 76.45 | 75.76 | 76.09 | 75.07 | 0.44% | 9,809,900 |
| Dec 11, 2024 | 75.25 | 75.91 | 75.21 | 75.76 | 74.74 | 0.64% | 10,746,045 |
| Dec 10, 2024 | 74.60 | 75.63 | 74.40 | 75.28 | 74.27 | 0.88% | 6,959,500 |
| Dec 9, 2024 | 73.25 | 75.25 | 73.25 | 74.62 | 73.62 | 1.51% | 8,749,100 |
| Dec 6, 2024 | 74.38 | 74.42 | 73.22 | 73.51 | 72.52 | -0.69% | 9,313,500 |
| Dec 5, 2024 | 76.83 | 77.00 | 74.00 | 74.02 | 73.02 | -7.08% | 16,339,300 |
| Dec 4, 2024 | 79.31 | 79.68 | 78.82 | 79.66 | 78.59 | 0.59% | 4,427,047 |
| Dec 3, 2024 | 78.88 | 79.59 | 78.61 | 79.19 | 78.12 | 0.28% | 4,970,930 |
| Dec 2, 2024 | 79.16 | 79.47 | 78.15 | 78.97 | 77.91 | -0.33% | 9,911,640 |
| Nov 29, 2024 | 79.17 | 79.35 | 79.04 | 79.23 | 78.16 | -0.20% | 2,252,000 |
| Nov 28, 2024 | 79.19 | 79.47 | 79.05 | 79.39 | 78.32 | 0.39% | 1,912,000 |
| Nov 27, 2024 | 78.50 | 79.09 | 78.46 | 79.08 | 78.02 | 0.57% | 6,933,330 |
| Nov 26, 2024 | 78.00 | 78.88 | 77.90 | 78.63 | 77.57 | 1.05% | 5,364,219 |
| Nov 25, 2024 | 78.66 | 79.21 | 77.81 | 77.81 | 76.76 | -0.89% | 9,973,700 |
| Nov 22, 2024 | 78.00 | 78.57 | 78.00 | 78.51 | 77.45 | 0.51% | 3,020,600 |
| Nov 21, 2024 | 77.65 | 78.46 | 76.46 | 78.11 | 77.06 | -0.15% | 7,395,000 |
| Nov 20, 2024 | 77.95 | 78.23 | 77.70 | 78.23 | 77.18 | 0.32% | 2,827,117 |
| Nov 19, 2024 | 78.25 | 78.28 | 77.66 | 77.98 | 76.93 | -1.13% | 5,565,734 |
| Nov 18, 2024 | 78.80 | 79.56 | 78.68 | 78.87 | 77.81 | 0.09% | 3,372,600 |
| Nov 15, 2024 | 79.50 | 79.67 | 78.77 | 78.80 | 77.74 | -1.05% | 8,652,846 |
| Nov 14, 2024 | 78.65 | 79.70 | 78.64 | 79.64 | 78.57 | 1.37% | 3,902,500 |
| Nov 13, 2024 | 78.25 | 78.74 | 78.09 | 78.56 | 77.50 | 0.29% | 2,251,800 |
| Nov 12, 2024 | 79.35 | 79.37 | 78.12 | 78.33 | 77.28 | -1.20% | 4,250,336 |
| Nov 11, 2024 | 79.24 | 79.82 | 79.11 | 79.28 | 78.21 | 0.47% | 4,285,538 |
| Nov 8, 2024 | 78.54 | 78.91 | 78.37 | 78.91 | 77.85 | 0.22% | 4,024,219 |
| Nov 7, 2024 | 78.90 | 79.40 | 78.42 | 78.74 | 77.68 | -0.04% | 3,229,017 |
| Nov 6, 2024 | 78.32 | 78.96 | 77.52 | 78.77 | 77.71 | 2.18% | 6,597,734 |
| Nov 5, 2024 | 76.68 | 77.14 | 76.41 | 77.09 | 76.05 | 0.72% | 3,827,900 |
| Nov 4, 2024 | 76.46 | 76.79 | 75.90 | 76.54 | 75.51 | -0.29% | 9,216,500 |
| Nov 1, 2024 | 77.12 | 77.43 | 76.71 | 76.76 | 75.73 | -0.27% | 4,837,206 |
| Oct 31, 2024 | 77.40 | 77.40 | 76.60 | 76.97 | 75.93 | -0.54% | 8,373,200 |
| Oct 30, 2024 | 77.04 | 77.58 | 76.94 | 77.39 | 76.35 | 0.09% | 7,071,100 |
| Oct 29, 2024 | 78.00 | 78.15 | 76.89 | 77.32 | 76.28 | -1.05% | 7,207,444 |
| Oct 28, 2024 | 78.30 | 78.39 | 77.88 | 78.14 | 77.09 | -0.20% | 8,249,910 |
| Oct 25, 2024 | 78.70 | 79.04 | 78.25 | 78.30 | 77.25 | -0.57% | 7,178,711 |
| Oct 24, 2024 | 78.15 | 78.78 | 77.91 | 78.75 | 77.69 | 0.25% | 9,586,900 |
| Oct 23, 2024 | 79.04 | 79.17 | 77.88 | 78.55 | 77.49 | -0.77% | 5,402,328 |
| Oct 22, 2024 | 78.01 | 79.17 | 77.98 | 79.16 | 78.09 | 0.92% | 4,760,035 |
| Oct 21, 2024 | 77.86 | 78.84 | 77.81 | 78.44 | 77.38 | 0.77% | 10,174,010 |
| Oct 18, 2024 | 78.18 | 78.25 | 77.77 | 77.84 | 76.79 | -0.03% | 12,290,446 |
| Oct 17, 2024 | 77.67 | 78.14 | 77.20 | 77.86 | 76.81 | 0.53% | 15,766,734 |
| Oct 16, 2024 | 77.50 | 78.27 | 77.08 | 77.45 | 76.41 | -0.30% | 15,333,311 |
| Oct 15, 2024 | 77.75 | 78.90 | 77.34 | 77.68 | 76.63 | -1.02% | 28,003,900 |
| Oct 11, 2024 | 80.75 | 81.40 | 78.30 | 78.48 | 77.42 | -4.01% | 22,285,600 |
| Oct 10, 2024 | 83.39 | 84.00 | 80.68 | 81.76 | 80.66 | -6.14% | 28,838,617 |
| Oct 9, 2024 | 86.46 | 87.25 | 86.45 | 87.11 | 84.93 | 0.61% | 10,297,000 |
| Oct 8, 2024 | 86.77 | 87.21 | 86.29 | 86.58 | 84.41 | -0.40% | 11,282,146 |
| Oct 7, 2024 | 86.40 | 87.25 | 85.90 | 86.93 | 84.76 | 0.49% | 16,108,000 |
| Oct 4, 2024 | 86.38 | 86.83 | 86.11 | 86.51 | 84.35 | 0.84% | 10,912,000 |
| Oct 3, 2024 | 85.11 | 86.08 | 84.67 | 85.79 | 83.64 | 0.66% | 6,156,522 |
| Oct 2, 2024 | 85.67 | 86.07 | 85.08 | 85.23 | 83.10 | -0.77% | 16,069,641 |
| Oct 1, 2024 | 85.39 | 86.10 | 84.67 | 85.89 | 83.74 | 0.43% | 11,345,000 |
| Sep 30, 2024 | 85.53 | 85.73 | 85.03 | 85.52 | 83.38 | -0.19% | 14,699,200 |
| Sep 27, 2024 | 85.65 | 86.18 | 85.50 | 85.68 | 83.54 | 0.41% | 9,787,400 |