The Toronto-Dominion Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	94.43	94.96	94.05	94.92	94.92	0.72%	5,301,588
May 28, 2025	94.43	94.83	94.13	94.24	94.24	-0.08%	4,423,800
May 27, 2025	94.00	94.70	93.53	94.32	94.32	0.96%	6,322,329
May 26, 2025	93.22	93.85	93.04	93.42	93.42	0.55%	2,096,700
May 23, 2025	92.59	93.43	91.81	92.91	92.91	0.11%	7,651,800
May 22, 2025	90.75	93.83	90.70	92.81	92.81	3.24%	10,972,200
May 21, 2025	89.68	90.01	89.34	89.90	89.90	-0.30%	3,989,106
May 20, 2025	90.19	90.55	89.76	90.17	90.17	0.38%	3,966,900
May 16, 2025	90.60	90.65	89.78	89.83	89.83	-0.98%	4,523,913
May 15, 2025	89.97	90.72	89.75	90.72	90.72	1.02%	6,572,506
May 14, 2025	89.19	89.91	89.00	89.80	89.80	0.75%	6,507,033
May 13, 2025	88.75	89.29	88.50	89.13	89.13	0.69%	2,915,100
May 12, 2025	88.80	89.13	88.21	88.52	88.52	0.51%	5,834,903
May 9, 2025	88.01	88.25	87.52	88.07	88.07	0.35%	2,496,800
May 8, 2025	87.64	88.16	87.47	87.76	87.76	0.48%	2,761,900
May 7, 2025	87.87	88.18	87.33	87.34	87.34	-0.13%	3,165,028
May 6, 2025	87.81	87.98	87.17	87.45	87.45	-0.83%	8,168,907
May 5, 2025	87.76	88.44	87.76	88.18	88.18	-0.18%	6,379,405
May 2, 2025	88.00	88.47	87.61	88.34	88.34	1.06%	2,902,809
May 1, 2025	88.05	88.55	87.36	87.41	87.41	-0.77%	4,320,600
Apr 30, 2025	87.32	88.09	86.92	88.09	88.09	0.61%	7,453,930
Apr 29, 2025	86.80	87.79	86.80	87.56	87.56	1.02%	12,522,835
Apr 28, 2025	86.21	87.08	86.21	86.68	86.68	0.59%	12,622,300
Apr 25, 2025	86.09	86.47	85.81	86.17	86.17	-0.03%	6,646,519
Apr 24, 2025	85.64	86.24	85.59	86.20	86.20	0.58%	10,614,000
Apr 23, 2025	86.55	86.67	85.59	85.70	85.70	0.12%	7,036,500
Apr 22, 2025	84.76	85.78	84.76	85.60	85.60	1.69%	8,736,448
Apr 21, 2025	83.80	84.44	83.60	84.18	84.18	0.24%	3,926,144
Apr 17, 2025	83.81	84.27	83.41	83.98	83.98	0.21%	12,163,800
Apr 16, 2025	83.61	84.03	82.94	83.80	83.80	0.29%	8,859,415
Apr 15, 2025	83.25	84.12	83.21	83.56	83.56	0.44%	12,431,900
Apr 14, 2025	82.17	83.25	81.64	83.19	83.19	2.64%	15,059,702
Apr 11, 2025	78.85	81.28	78.72	81.05	81.05	2.34%	6,727,900
Apr 10, 2025	79.56	79.75	78.06	79.20	79.20	-2.45%	9,240,823
Apr 9, 2025	78.78	81.84	78.11	81.19	80.14	1.91%	6,589,500
Apr 8, 2025	80.89	81.74	78.96	79.67	78.64	0.40%	18,636,514
Apr 7, 2025	78.57	81.11	78.20	79.35	78.32	-2.28%	25,072,200
Apr 4, 2025	81.63	81.75	80.11	81.20	80.15	-1.74%	12,709,730
Apr 3, 2025	84.59	84.74	82.06	82.64	81.57	-3.71%	14,518,900
Apr 2, 2025	84.12	86.10	84.09	85.82	84.71	1.10%	13,073,630
Apr 1, 2025	86.29	86.50	84.69	84.89	83.79	-1.55%	16,865,000
Mar 31, 2025	85.69	86.67	85.60	86.23	85.11	-0.16%	9,482,318
Mar 28, 2025	87.04	87.32	86.18	86.37	85.25	-1.05%	9,035,200
Mar 27, 2025	87.00	87.65	86.98	87.29	86.16	-0.05%	9,543,413
Mar 26, 2025	87.21	87.49	87.02	87.33	86.20	0.32%	8,470,600
Mar 25, 2025	86.99	87.41	86.80	87.05	85.92	0.42%	8,855,500
Mar 24, 2025	85.90	86.84	85.89	86.69	85.57	1.63%	11,579,400
Mar 21, 2025	85.72	86.00	84.86	85.30	84.20	-0.59%	11,937,048
Mar 20, 2025	85.45	86.25	85.31	85.81	84.70	-0.01%	4,021,500
Mar 19, 2025	85.29	85.89	85.29	85.82	84.71	0.60%	4,969,102