The Toronto-Dominion Bank (TSX: TD)
Canada
· Delayed Price · Currency is CAD 75.03
+0.83 (1.12%)
Dec 20, 2024, 4:00 PM EST
The Toronto-Dominion Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 74.00 | 75.57 | 73.73 | 75.03 | 75.03 | 1.12% | 12,835,177 |
| Dec 19, 2024 | 75.15 | 75.41 | 74.20 | 74.20 | 74.20 | -0.80% | 6,248,508 |
| Dec 18, 2024 | 74.92 | 75.58 | 74.57 | 74.80 | 74.80 | -0.55% | 8,125,800 |
| Dec 17, 2024 | 75.26 | 75.86 | 74.94 | 75.21 | 75.21 | -0.62% | 5,491,900 |
| Dec 16, 2024 | 75.60 | 76.14 | 75.36 | 75.68 | 75.68 | -0.25% | 5,595,100 |
| Dec 13, 2024 | 76.00 | 76.30 | 75.80 | 75.87 | 75.87 | -0.29% | 4,989,836 |
| Dec 12, 2024 | 75.76 | 76.45 | 75.76 | 76.09 | 76.09 | 0.44% | 9,810,261 |
| Dec 11, 2024 | 75.25 | 75.91 | 75.21 | 75.76 | 75.76 | 0.64% | 10,746,045 |
| Dec 10, 2024 | 74.60 | 75.63 | 74.40 | 75.28 | 75.28 | 0.88% | 6,959,500 |
| Dec 9, 2024 | 73.25 | 75.25 | 73.25 | 74.62 | 74.62 | 1.51% | 8,749,100 |
| Dec 6, 2024 | 74.38 | 74.42 | 73.22 | 73.51 | 73.51 | -0.69% | 9,313,500 |
| Dec 5, 2024 | 76.83 | 77.00 | 74.00 | 74.02 | 74.02 | -7.08% | 16,339,300 |
| Dec 4, 2024 | 79.31 | 79.68 | 78.82 | 79.66 | 79.66 | 0.59% | 4,427,047 |
| Dec 3, 2024 | 78.88 | 79.59 | 78.61 | 79.19 | 79.19 | 0.28% | 4,970,930 |
| Dec 2, 2024 | 79.16 | 79.47 | 78.15 | 78.97 | 78.97 | -0.33% | 9,911,640 |
| Nov 29, 2024 | 79.17 | 79.35 | 79.04 | 79.23 | 79.23 | -0.20% | 2,252,000 |
| Nov 28, 2024 | 79.19 | 79.47 | 79.05 | 79.39 | 79.39 | 0.39% | 1,912,000 |
| Nov 27, 2024 | 78.50 | 79.09 | 78.46 | 79.08 | 79.08 | 0.57% | 6,933,330 |
| Nov 26, 2024 | 78.00 | 78.88 | 77.90 | 78.63 | 78.63 | 1.05% | 5,364,219 |
| Nov 25, 2024 | 78.66 | 79.21 | 77.81 | 77.81 | 77.81 | -0.89% | 9,973,700 |
| Nov 22, 2024 | 78.00 | 78.57 | 78.00 | 78.51 | 78.51 | 0.51% | 3,020,600 |
| Nov 21, 2024 | 77.65 | 78.46 | 76.46 | 78.11 | 78.11 | -0.15% | 7,395,000 |
| Nov 20, 2024 | 77.95 | 78.23 | 77.70 | 78.23 | 78.23 | 0.32% | 2,827,117 |
| Nov 19, 2024 | 78.25 | 78.28 | 77.66 | 77.98 | 77.98 | -1.13% | 5,565,734 |
| Nov 18, 2024 | 78.80 | 79.56 | 78.68 | 78.87 | 78.87 | 0.09% | 3,372,600 |
| Nov 15, 2024 | 79.50 | 79.67 | 78.77 | 78.80 | 78.80 | -1.05% | 8,653,746 |
| Nov 14, 2024 | 78.65 | 79.70 | 78.64 | 79.64 | 79.64 | 1.37% | 3,902,500 |
| Nov 13, 2024 | 78.25 | 78.74 | 78.09 | 78.56 | 78.56 | 0.29% | 2,251,800 |
| Nov 12, 2024 | 79.35 | 79.37 | 78.12 | 78.33 | 78.33 | -1.20% | 4,250,336 |
| Nov 11, 2024 | 79.24 | 79.82 | 79.11 | 79.28 | 79.28 | 0.47% | 4,285,538 |
| Nov 8, 2024 | 78.54 | 78.91 | 78.37 | 78.91 | 78.91 | 0.22% | 4,024,219 |
| Nov 7, 2024 | 78.90 | 79.40 | 78.42 | 78.74 | 78.74 | -0.04% | 3,229,017 |
| Nov 6, 2024 | 78.32 | 78.96 | 77.52 | 78.77 | 78.77 | 2.18% | 6,597,734 |
| Nov 5, 2024 | 76.68 | 77.14 | 76.41 | 77.09 | 77.09 | 0.72% | 3,827,900 |
| Nov 4, 2024 | 76.46 | 76.79 | 75.90 | 76.54 | 76.54 | -0.29% | 9,216,500 |
| Nov 1, 2024 | 77.12 | 77.43 | 76.71 | 76.76 | 76.76 | -0.27% | 4,837,206 |
| Oct 31, 2024 | 77.40 | 77.40 | 76.60 | 76.97 | 76.97 | -0.54% | 8,373,200 |
| Oct 30, 2024 | 77.04 | 77.58 | 76.94 | 77.39 | 77.39 | 0.09% | 7,071,100 |
| Oct 29, 2024 | 78.00 | 78.15 | 76.89 | 77.32 | 77.32 | -1.05% | 7,207,444 |
| Oct 28, 2024 | 78.30 | 78.39 | 77.88 | 78.14 | 78.14 | -0.20% | 8,249,910 |
| Oct 25, 2024 | 78.70 | 79.04 | 78.25 | 78.30 | 78.30 | -0.57% | 7,178,711 |
| Oct 24, 2024 | 78.15 | 78.78 | 77.91 | 78.75 | 78.75 | 0.25% | 9,586,900 |
| Oct 23, 2024 | 79.04 | 79.17 | 77.88 | 78.55 | 78.55 | -0.77% | 5,402,328 |
| Oct 22, 2024 | 78.01 | 79.17 | 77.98 | 79.16 | 79.16 | 0.92% | 4,760,035 |
| Oct 21, 2024 | 77.86 | 78.84 | 77.81 | 78.44 | 78.44 | 0.77% | 10,174,010 |
| Oct 18, 2024 | 78.18 | 78.25 | 77.77 | 77.84 | 77.84 | -0.03% | 12,290,446 |
| Oct 17, 2024 | 77.67 | 78.14 | 77.20 | 77.86 | 77.86 | 0.53% | 15,766,734 |
| Oct 16, 2024 | 77.50 | 78.27 | 77.08 | 77.45 | 77.45 | -0.30% | 15,333,311 |
| Oct 15, 2024 | 77.75 | 78.90 | 77.34 | 77.68 | 77.68 | -1.02% | 28,003,900 |
| Oct 11, 2024 | 80.75 | 81.40 | 78.30 | 78.48 | 78.48 | -4.01% | 22,285,600 |
| Oct 10, 2024 | 83.39 | 84.00 | 80.68 | 81.76 | 81.76 | -6.14% | 28,838,617 |
| Oct 9, 2024 | 86.46 | 87.25 | 86.45 | 87.11 | 86.09 | 0.61% | 10,297,000 |
| Oct 8, 2024 | 86.77 | 87.21 | 86.29 | 86.58 | 85.57 | -0.40% | 11,282,146 |
| Oct 7, 2024 | 86.40 | 87.25 | 85.90 | 86.93 | 85.91 | 0.49% | 16,108,000 |
| Oct 4, 2024 | 86.38 | 86.83 | 86.11 | 86.51 | 85.50 | 0.84% | 10,912,000 |
| Oct 3, 2024 | 85.11 | 86.08 | 84.67 | 85.79 | 84.79 | 0.66% | 6,156,522 |
| Oct 2, 2024 | 85.67 | 86.07 | 85.08 | 85.23 | 84.23 | -0.77% | 16,069,641 |
| Oct 1, 2024 | 85.39 | 86.10 | 84.67 | 85.89 | 84.88 | 0.43% | 11,345,000 |
| Sep 30, 2024 | 85.53 | 85.73 | 85.03 | 85.52 | 84.52 | -0.19% | 14,699,200 |
| Sep 27, 2024 | 85.65 | 86.18 | 85.50 | 85.68 | 84.68 | 0.41% | 9,787,400 |
| Sep 26, 2024 | 84.50 | 85.66 | 84.50 | 85.33 | 84.33 | 0.60% | 3,162,014 |
| Sep 25, 2024 | 85.31 | 85.53 | 84.79 | 84.82 | 83.83 | -1.07% | 8,939,800 |
| Sep 24, 2024 | 86.32 | 86.47 | 85.70 | 85.74 | 84.74 | -0.66% | 9,513,600 |
| Sep 23, 2024 | 87.39 | 87.49 | 86.10 | 86.31 | 85.30 | -1.42% | 9,171,013 |
| Sep 20, 2024 | 87.32 | 87.99 | 86.77 | 87.55 | 86.52 | 0.26% | 13,303,700 |
| Sep 19, 2024 | 86.00 | 87.60 | 86.00 | 87.32 | 86.30 | 2.42% | 16,719,000 |
| Sep 18, 2024 | 85.37 | 85.69 | 85.01 | 85.26 | 84.26 | -0.29% | 6,118,900 |
| Sep 17, 2024 | 85.76 | 85.94 | 85.30 | 85.51 | 84.51 | 0.02% | 8,439,900 |
| Sep 16, 2024 | 84.80 | 85.61 | 84.69 | 85.49 | 84.49 | 1.12% | 9,078,012 |
| Sep 13, 2024 | 84.24 | 84.77 | 84.09 | 84.54 | 83.55 | 0.58% | 5,130,500 |
| Sep 12, 2024 | 83.85 | 84.22 | 83.18 | 84.05 | 83.07 | 0.35% | 4,161,900 |
| Sep 11, 2024 | 82.93 | 84.00 | 82.68 | 83.76 | 82.78 | 0.82% | 6,240,543 |
| Sep 10, 2024 | 83.50 | 83.62 | 82.41 | 83.08 | 82.11 | -0.36% | 8,030,220 |
| Sep 9, 2024 | 82.10 | 83.42 | 82.07 | 83.38 | 82.40 | 1.82% | 3,649,800 |
| Sep 6, 2024 | 81.91 | 82.94 | 81.24 | 81.89 | 80.93 | 0.15% | 3,522,000 |
| Sep 5, 2024 | 80.20 | 82.15 | 80.19 | 81.77 | 80.81 | 2.29% | 5,875,900 |
| Sep 4, 2024 | 79.89 | 80.47 | 79.68 | 79.94 | 79.00 | -0.27% | 2,970,020 |
| Sep 3, 2024 | 80.37 | 80.79 | 79.90 | 80.16 | 79.22 | -0.73% | 2,616,025 |
| Aug 30, 2024 | 80.00 | 80.96 | 80.00 | 80.75 | 79.80 | 0.72% | 4,286,405 |
| Aug 29, 2024 | 80.09 | 80.81 | 79.66 | 80.17 | 79.23 | 0.07% | 3,689,025 |
| Aug 28, 2024 | 79.99 | 80.58 | 79.63 | 80.11 | 79.17 | -0.17% | 5,877,118 |
| Aug 27, 2024 | 79.54 | 80.40 | 79.36 | 80.25 | 79.31 | 0.55% | 2,537,843 |
| Aug 26, 2024 | 80.18 | 80.30 | 79.69 | 79.81 | 78.88 | -0.46% | 1,948,809 |
| Aug 23, 2024 | 79.55 | 80.96 | 79.29 | 80.18 | 79.24 | 0.74% | 4,468,400 |
| Aug 22, 2024 | 79.85 | 80.79 | 77.40 | 79.59 | 78.66 | -2.09% | 7,752,100 |
| Aug 21, 2024 | 80.90 | 81.30 | 80.80 | 81.29 | 80.34 | 0.47% | 3,434,200 |
| Aug 20, 2024 | 80.65 | 81.07 | 80.44 | 80.91 | 79.96 | -0.11% | 2,496,644 |
| Aug 19, 2024 | 80.63 | 81.41 | 80.63 | 81.00 | 80.05 | 0.36% | 3,043,200 |
| Aug 16, 2024 | 80.32 | 80.74 | 80.25 | 80.71 | 79.76 | 0.44% | 2,282,206 |
| Aug 15, 2024 | 79.82 | 80.84 | 79.82 | 80.36 | 79.42 | 1.15% | 3,416,448 |
| Aug 14, 2024 | 79.37 | 79.49 | 79.01 | 79.45 | 78.52 | 0.29% | 2,031,700 |
| Aug 13, 2024 | 78.98 | 79.44 | 78.81 | 79.22 | 78.29 | 0.90% | 2,766,446 |
| Aug 12, 2024 | 78.50 | 78.94 | 78.30 | 78.51 | 77.59 | 0.19% | 4,688,922 |
| Aug 9, 2024 | 77.84 | 78.40 | 77.54 | 78.36 | 77.44 | 0.75% | 1,782,200 |
| Aug 8, 2024 | 77.26 | 78.03 | 77.08 | 77.78 | 76.87 | 1.25% | 3,100,500 |
| Aug 7, 2024 | 77.98 | 78.26 | 76.67 | 76.82 | 75.92 | -0.63% | 3,887,044 |
| Aug 6, 2024 | 77.13 | 77.66 | 76.62 | 77.31 | 76.40 | -1.70% | 11,791,700 |
| Aug 2, 2024 | 79.73 | 79.78 | 78.18 | 78.65 | 77.73 | -2.38% | 7,482,400 |
| Aug 1, 2024 | 81.37 | 81.45 | 80.22 | 80.57 | 79.63 | -1.18% | 4,136,900 |
| Jul 31, 2024 | 81.91 | 82.12 | 81.45 | 81.53 | 80.58 | -0.28% | 5,150,304 |