The Toronto-Dominion Bank (TD)
NYSE: TD · Real-Time Price · USD
63.31
+0.41 (0.65%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 62.80 | 63.61 | 62.70 | 63.31 | 63.31 | 0.65% | 1,760,772 |
| Sep 25, 2024 | 63.52 | 63.73 | 62.88 | 62.90 | 62.90 | -1.40% | 3,287,276 |
| Sep 24, 2024 | 64.02 | 64.13 | 63.77 | 63.79 | 63.79 | -0.14% | 1,358,579 |
| Sep 23, 2024 | 64.55 | 64.66 | 63.82 | 63.88 | 63.88 | -1.05% | 3,668,311 |
| Sep 20, 2024 | 64.41 | 64.91 | 63.88 | 64.56 | 64.56 | 0.23% | 2,744,839 |
| Sep 19, 2024 | 63.33 | 64.60 | 63.23 | 64.41 | 64.41 | 2.91% | 3,234,638 |
| Sep 18, 2024 | 62.89 | 63.22 | 62.52 | 62.59 | 62.59 | -0.48% | 1,335,906 |
| Sep 17, 2024 | 63.00 | 63.18 | 62.73 | 62.89 | 62.89 | -0.05% | 1,492,434 |
| Sep 16, 2024 | 62.47 | 62.99 | 62.31 | 62.92 | 62.92 | 1.16% | 1,030,128 |
| Sep 13, 2024 | 62.00 | 62.37 | 61.93 | 62.20 | 62.20 | 0.50% | 2,180,774 |
| Sep 12, 2024 | 61.68 | 61.98 | 61.17 | 61.89 | 61.89 | 0.28% | 1,230,267 |
| Sep 11, 2024 | 60.92 | 61.89 | 60.72 | 61.72 | 61.72 | 1.06% | 1,615,611 |
| Sep 10, 2024 | 61.75 | 61.75 | 60.58 | 61.07 | 61.07 | -0.65% | 1,489,505 |
| Sep 9, 2024 | 60.40 | 61.50 | 60.40 | 61.47 | 61.47 | 1.82% | 1,397,765 |
| Sep 6, 2024 | 60.51 | 61.38 | 59.84 | 60.37 | 60.37 | -0.25% | 1,998,789 |
| Sep 5, 2024 | 59.56 | 60.80 | 59.38 | 60.52 | 60.52 | 2.28% | 2,277,815 |
| Sep 4, 2024 | 59.15 | 59.59 | 58.96 | 59.17 | 59.17 | 0.03% | 1,189,235 |
| Sep 3, 2024 | 59.38 | 59.66 | 58.97 | 59.15 | 59.15 | -1.29% | 1,329,462 |
| Aug 30, 2024 | 59.55 | 60.04 | 59.45 | 59.92 | 59.92 | 0.79% | 1,088,916 |
| Aug 29, 2024 | 59.53 | 60.02 | 59.08 | 59.45 | 59.45 | 0.03% | 1,570,644 |
| Aug 28, 2024 | 59.51 | 59.87 | 59.13 | 59.43 | 59.43 | -0.44% | 1,667,697 |
| Aug 27, 2024 | 59.13 | 59.77 | 58.87 | 59.69 | 59.69 | 0.86% | 1,143,758 |
| Aug 26, 2024 | 59.66 | 59.66 | 59.13 | 59.18 | 59.18 | -0.29% | 1,220,524 |
| Aug 23, 2024 | 58.60 | 59.95 | 58.41 | 59.35 | 59.35 | 1.54% | 1,901,031 |
| Aug 22, 2024 | 58.93 | 59.41 | 56.92 | 58.45 | 58.45 | -2.19% | 4,813,668 |
| Aug 21, 2024 | 59.46 | 59.80 | 59.46 | 59.76 | 59.76 | 0.56% | 1,544,348 |
| Aug 20, 2024 | 59.09 | 59.50 | 59.02 | 59.43 | 59.43 | 0.02% | 994,170 |
| Aug 19, 2024 | 59.02 | 59.70 | 59.00 | 59.42 | 59.42 | 0.75% | 1,259,686 |
| Aug 16, 2024 | 58.56 | 59.01 | 58.49 | 58.98 | 58.98 | 0.79% | 1,195,429 |
| Aug 15, 2024 | 58.11 | 58.89 | 58.11 | 58.52 | 58.52 | 1.05% | 1,565,212 |
| Aug 14, 2024 | 57.87 | 57.97 | 57.58 | 57.91 | 57.91 | 0.21% | 1,169,855 |
| Aug 13, 2024 | 57.49 | 57.95 | 57.41 | 57.79 | 57.79 | 1.16% | 2,512,995 |
| Aug 12, 2024 | 57.20 | 57.49 | 56.99 | 57.13 | 57.13 | 0.16% | 1,237,136 |
| Aug 9, 2024 | 56.73 | 57.10 | 56.46 | 57.04 | 57.04 | 0.65% | 827,513 |
| Aug 8, 2024 | 56.17 | 56.82 | 56.02 | 56.67 | 56.67 | 1.41% | 1,019,777 |
| Aug 7, 2024 | 56.53 | 56.95 | 55.76 | 55.88 | 55.88 | -0.43% | 1,682,093 |
| Aug 6, 2024 | 55.79 | 56.39 | 55.42 | 56.12 | 56.12 | 0.56% | 5,039,987 |
| Aug 5, 2024 | 54.90 | 56.13 | 54.16 | 55.81 | 55.81 | -1.55% | 2,363,981 |
| Aug 2, 2024 | 57.59 | 57.65 | 56.44 | 56.69 | 56.69 | -2.41% | 4,197,931 |
| Aug 1, 2024 | 58.87 | 59.01 | 57.76 | 58.09 | 58.09 | -1.59% | 1,898,989 |
| Jul 31, 2024 | 59.23 | 59.51 | 59.01 | 59.03 | 59.03 | -0.02% | 1,867,336 |
| Jul 30, 2024 | 57.97 | 59.28 | 57.79 | 59.04 | 59.04 | 2.22% | 1,900,480 |
| Jul 29, 2024 | 58.38 | 58.46 | 57.67 | 57.76 | 57.76 | -0.77% | 1,991,083 |
| Jul 26, 2024 | 58.05 | 58.35 | 57.84 | 58.21 | 58.21 | 0.55% | 1,248,021 |
| Jul 25, 2024 | 57.42 | 58.14 | 57.20 | 57.89 | 57.89 | 0.73% | 1,515,538 |
| Jul 24, 2024 | 57.84 | 58.23 | 57.45 | 57.47 | 57.47 | -1.00% | 2,624,780 |
| Jul 23, 2024 | 58.17 | 58.34 | 57.88 | 58.05 | 58.05 | -0.27% | 2,125,542 |
| Jul 22, 2024 | 57.97 | 58.26 | 57.80 | 58.21 | 58.21 | 0.54% | 1,953,016 |
| Jul 19, 2024 | 58.03 | 58.32 | 57.81 | 57.90 | 57.90 | -0.33% | 1,211,909 |
| Jul 18, 2024 | 58.50 | 58.85 | 57.83 | 58.09 | 58.09 | -0.62% | 2,081,041 |
| Jul 17, 2024 | 58.06 | 58.66 | 57.95 | 58.45 | 58.45 | 0.07% | 3,888,917 |
| Jul 16, 2024 | 57.11 | 58.42 | 56.93 | 58.41 | 58.41 | 2.03% | 2,350,704 |
| Jul 15, 2024 | 56.90 | 57.44 | 56.75 | 57.25 | 57.25 | 0.88% | 3,418,386 |
| Jul 12, 2024 | 56.37 | 56.92 | 56.27 | 56.75 | 56.75 | 0.80% | 1,772,936 |
| Jul 11, 2024 | 56.04 | 56.33 | 55.80 | 56.30 | 56.30 | 0.86% | 2,140,722 |
| Jul 10, 2024 | 55.18 | 55.94 | 55.08 | 55.82 | 55.82 | -0.14% | 4,055,324 |
| Jul 9, 2024 | 55.56 | 55.90 | 55.38 | 55.90 | 55.16 | 0.47% | 4,576,942 |
| Jul 8, 2024 | 55.28 | 55.69 | 55.25 | 55.64 | 54.90 | 0.74% | 8,095,683 |
| Jul 5, 2024 | 55.91 | 56.07 | 55.20 | 55.23 | 54.50 | -0.84% | 2,263,640 |
| Jul 3, 2024 | 55.30 | 56.14 | 55.30 | 55.70 | 54.96 | 0.76% | 3,164,043 |
| Jul 2, 2024 | 54.63 | 55.35 | 54.54 | 55.28 | 54.55 | 1.36% | 3,627,585 |
| Jul 1, 2024 | 55.20 | 55.31 | 54.51 | 54.54 | 53.82 | -0.76% | 917,283 |
| Jun 28, 2024 | 55.07 | 55.19 | 54.74 | 54.96 | 54.23 | 0.16% | 1,830,757 |
| Jun 27, 2024 | 54.73 | 55.06 | 54.60 | 54.87 | 54.14 | 0.31% | 2,510,726 |
| Jun 26, 2024 | 54.27 | 54.73 | 54.08 | 54.70 | 53.98 | - | 1,818,322 |
| Jun 25, 2024 | 54.91 | 55.07 | 54.64 | 54.70 | 53.98 | -0.94% | 1,588,526 |
| Jun 24, 2024 | 54.17 | 55.22 | 54.04 | 55.22 | 54.49 | 2.22% | 3,982,339 |
| Jun 21, 2024 | 53.79 | 54.26 | 53.75 | 54.02 | 53.31 | - | 3,800,750 |
| Jun 20, 2024 | 53.99 | 54.30 | 53.88 | 54.02 | 53.31 | -0.37% | 2,928,592 |
| Jun 18, 2024 | 53.78 | 54.59 | 53.73 | 54.22 | 53.50 | 0.69% | 2,064,415 |
| Jun 17, 2024 | 54.14 | 54.24 | 53.56 | 53.85 | 53.14 | -0.72% | 1,922,263 |
| Jun 14, 2024 | 53.93 | 54.29 | 53.52 | 54.24 | 53.52 | -0.11% | 2,070,427 |
| Jun 13, 2024 | 55.00 | 55.10 | 53.95 | 54.30 | 53.58 | -1.58% | 2,883,971 |
| Jun 12, 2024 | 55.45 | 55.73 | 55.08 | 55.17 | 54.44 | 0.69% | 2,010,516 |
| Jun 11, 2024 | 55.00 | 55.00 | 54.64 | 54.79 | 54.07 | -0.76% | 2,271,284 |
| Jun 10, 2024 | 55.32 | 55.44 | 54.89 | 55.21 | 54.48 | -0.68% | 1,347,539 |
| Jun 7, 2024 | 55.49 | 55.81 | 55.47 | 55.59 | 54.86 | -0.82% | 1,351,777 |
| Jun 6, 2024 | 55.87 | 56.28 | 55.73 | 56.05 | 55.31 | 0.14% | 1,678,251 |
| Jun 5, 2024 | 55.71 | 55.99 | 55.39 | 55.97 | 55.23 | 0.61% | 2,116,761 |
| Jun 4, 2024 | 54.87 | 55.75 | 54.71 | 55.63 | 54.89 | 0.56% | 2,314,686 |
| Jun 3, 2024 | 55.94 | 56.21 | 54.94 | 55.32 | 54.59 | -1.07% | 3,775,465 |
| May 31, 2024 | 55.16 | 55.95 | 55.01 | 55.92 | 55.18 | 1.75% | 2,919,256 |
| May 30, 2024 | 54.66 | 55.30 | 54.65 | 54.96 | 54.23 | 0.55% | 2,032,189 |
| May 29, 2024 | 55.03 | 55.03 | 54.52 | 54.66 | 53.94 | -1.57% | 2,644,743 |
| May 28, 2024 | 56.52 | 56.58 | 55.39 | 55.53 | 54.80 | -1.82% | 2,160,814 |
| May 24, 2024 | 55.46 | 56.82 | 55.40 | 56.56 | 55.81 | 2.82% | 2,701,031 |
| May 23, 2024 | 56.91 | 57.05 | 54.59 | 55.01 | 54.28 | -1.94% | 5,549,500 |
| May 22, 2024 | 56.55 | 56.67 | 55.99 | 56.10 | 55.36 | -1.34% | 2,275,514 |
| May 21, 2024 | 56.67 | 57.39 | 56.61 | 56.86 | 56.11 | 0.09% | 1,800,758 |
| May 20, 2024 | 57.24 | 57.40 | 56.80 | 56.81 | 56.06 | -0.75% | 805,516 |
| May 17, 2024 | 57.02 | 57.38 | 56.72 | 57.24 | 56.48 | 0.63% | 2,552,836 |
| May 16, 2024 | 56.90 | 57.07 | 56.74 | 56.88 | 56.13 | -0.02% | 2,016,138 |
| May 15, 2024 | 56.90 | 57.12 | 56.52 | 56.89 | 56.14 | 0.30% | 1,992,295 |
| May 14, 2024 | 56.97 | 57.37 | 56.63 | 56.72 | 55.97 | -0.07% | 2,761,303 |
| May 13, 2024 | 56.98 | 57.18 | 56.57 | 56.76 | 56.01 | 0.25% | 1,988,447 |
| May 10, 2024 | 56.35 | 56.80 | 56.29 | 56.62 | 55.87 | 0.87% | 3,927,323 |
| May 9, 2024 | 55.97 | 56.35 | 55.92 | 56.13 | 55.39 | 0.21% | 2,358,604 |
| May 8, 2024 | 55.15 | 56.12 | 55.13 | 56.01 | 55.27 | 1.25% | 2,318,721 |
| May 7, 2024 | 55.14 | 55.74 | 55.08 | 55.32 | 54.59 | 0.64% | 3,546,759 |
| May 6, 2024 | 54.20 | 55.90 | 54.18 | 54.97 | 54.24 | 0.57% | 5,679,549 |