The Toronto-Dominion Bank (TD)
NYSE: TD · Real-Time Price · USD
52.25
+0.69 (1.34%)
At close: Dec 20, 2024, 4:00 PM
52.24
-0.01 (-0.02%)
After-hours: Dec 20, 2024, 7:29 PM EST
The Toronto-Dominion Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 51.50 | 52.69 | 51.25 | 52.25 | 52.25 | 1.34% | 2,047,127 |
| Dec 19, 2024 | 52.34 | 52.56 | 51.56 | 51.56 | 51.56 | -0.48% | 1,892,061 |
| Dec 18, 2024 | 52.53 | 52.79 | 51.63 | 51.81 | 51.81 | -1.41% | 2,109,965 |
| Dec 17, 2024 | 52.75 | 53.06 | 52.36 | 52.55 | 52.55 | -1.04% | 1,379,873 |
| Dec 16, 2024 | 53.10 | 53.45 | 52.94 | 53.10 | 53.10 | -0.28% | 1,554,759 |
| Dec 13, 2024 | 53.45 | 53.65 | 53.22 | 53.25 | 53.25 | -0.39% | 1,933,166 |
| Dec 12, 2024 | 53.31 | 53.90 | 53.31 | 53.46 | 53.46 | -0.06% | 1,959,600 |
| Dec 11, 2024 | 53.00 | 53.69 | 53.00 | 53.49 | 53.49 | 0.72% | 2,455,000 |
| Dec 10, 2024 | 52.65 | 53.37 | 52.52 | 53.11 | 53.11 | 0.87% | 2,835,232 |
| Dec 9, 2024 | 52.03 | 53.31 | 51.95 | 52.65 | 52.65 | 1.33% | 2,574,308 |
| Dec 6, 2024 | 52.80 | 52.90 | 51.74 | 51.96 | 51.96 | -1.59% | 5,095,462 |
| Dec 5, 2024 | 54.68 | 54.90 | 52.75 | 52.80 | 52.80 | -6.71% | 5,902,100 |
| Dec 4, 2024 | 56.29 | 56.68 | 56.05 | 56.60 | 56.60 | 0.62% | 2,177,745 |
| Dec 3, 2024 | 56.47 | 56.65 | 56.09 | 56.25 | 56.25 | 0.09% | 2,093,500 |
| Dec 2, 2024 | 56.50 | 56.59 | 55.55 | 56.20 | 56.20 | -0.58% | 1,712,886 |
| Nov 29, 2024 | 56.45 | 56.59 | 56.29 | 56.53 | 56.53 | 0.25% | 557,400 |
| Nov 27, 2024 | 55.87 | 56.40 | 55.81 | 56.39 | 56.39 | 0.91% | 1,514,118 |
| Nov 26, 2024 | 55.34 | 56.07 | 55.17 | 55.88 | 55.88 | 0.07% | 2,331,900 |
| Nov 25, 2024 | 56.35 | 56.70 | 55.42 | 55.84 | 55.84 | -0.57% | 4,912,122 |
| Nov 22, 2024 | 55.96 | 56.20 | 55.88 | 56.16 | 56.16 | 0.47% | 1,104,275 |
| Nov 21, 2024 | 55.55 | 56.21 | 54.78 | 55.90 | 55.90 | -0.07% | 1,854,509 |
| Nov 20, 2024 | 55.71 | 55.95 | 55.51 | 55.94 | 55.94 | 0.20% | 1,056,707 |
| Nov 19, 2024 | 55.96 | 55.97 | 55.50 | 55.83 | 55.83 | -0.78% | 1,564,474 |
| Nov 18, 2024 | 55.83 | 56.61 | 55.83 | 56.27 | 56.27 | 0.61% | 1,948,718 |
| Nov 15, 2024 | 56.58 | 56.61 | 55.89 | 55.93 | 55.93 | -1.22% | 1,743,187 |
| Nov 14, 2024 | 56.20 | 56.81 | 56.19 | 56.62 | 56.62 | 0.96% | 1,700,029 |
| Nov 13, 2024 | 56.00 | 56.32 | 55.80 | 56.08 | 56.08 | -0.11% | 1,420,340 |
| Nov 12, 2024 | 56.92 | 56.95 | 56.01 | 56.14 | 56.14 | -1.39% | 2,025,910 |
| Nov 11, 2024 | 57.09 | 57.34 | 56.80 | 56.93 | 56.93 | 0.48% | 1,623,366 |
| Nov 8, 2024 | 56.55 | 56.71 | 56.29 | 56.66 | 56.66 | -0.23% | 1,069,506 |
| Nov 7, 2024 | 56.83 | 57.30 | 56.57 | 56.79 | 56.79 | 0.44% | 2,369,256 |
| Nov 6, 2024 | 56.29 | 56.65 | 55.60 | 56.54 | 56.54 | 1.54% | 2,561,900 |
| Nov 5, 2024 | 55.15 | 55.74 | 55.15 | 55.68 | 55.68 | 1.18% | 1,146,400 |
| Nov 4, 2024 | 55.00 | 55.26 | 54.63 | 55.03 | 55.03 | 0.07% | 1,384,029 |
| Nov 1, 2024 | 55.50 | 55.73 | 54.97 | 54.99 | 54.99 | -0.51% | 1,323,407 |
| Oct 31, 2024 | 55.64 | 55.68 | 54.94 | 55.27 | 55.27 | -0.68% | 3,488,219 |
| Oct 30, 2024 | 55.33 | 55.77 | 55.22 | 55.65 | 55.65 | 0.31% | 3,607,316 |
| Oct 29, 2024 | 56.20 | 56.20 | 55.23 | 55.48 | 55.48 | -1.42% | 3,023,600 |
| Oct 28, 2024 | 56.42 | 56.47 | 56.04 | 56.28 | 56.28 | -0.11% | 2,710,432 |
| Oct 25, 2024 | 56.82 | 57.05 | 56.32 | 56.34 | 56.34 | -0.90% | 1,300,654 |
| Oct 24, 2024 | 56.59 | 56.99 | 56.26 | 56.85 | 56.85 | 0.21% | 1,670,693 |
| Oct 23, 2024 | 57.18 | 57.27 | 56.26 | 56.73 | 56.73 | -0.94% | 3,873,090 |
| Oct 22, 2024 | 56.47 | 57.28 | 56.40 | 57.27 | 57.27 | 1.06% | 2,802,419 |
| Oct 21, 2024 | 56.35 | 56.98 | 56.31 | 56.67 | 56.67 | 0.57% | 7,573,000 |
| Oct 18, 2024 | 56.66 | 56.71 | 56.32 | 56.35 | 56.35 | -0.12% | 3,162,238 |
| Oct 17, 2024 | 56.39 | 56.70 | 55.96 | 56.42 | 56.42 | 0.12% | 3,269,509 |
| Oct 16, 2024 | 56.31 | 56.81 | 55.93 | 56.35 | 56.35 | 0.05% | 6,088,528 |
| Oct 15, 2024 | 56.41 | 57.18 | 56.08 | 56.32 | 56.32 | -0.34% | 6,681,200 |
| Oct 14, 2024 | 56.86 | 57.19 | 56.08 | 56.51 | 56.51 | -0.88% | 5,278,425 |
| Oct 11, 2024 | 58.90 | 59.14 | 56.90 | 57.01 | 57.01 | -4.09% | 7,355,349 |
| Oct 10, 2024 | 60.75 | 61.18 | 58.62 | 59.44 | 59.44 | -6.41% | 11,647,333 |
| Oct 9, 2024 | 63.27 | 63.78 | 63.16 | 63.51 | 62.77 | 0.16% | 1,014,242 |
| Oct 8, 2024 | 63.62 | 63.91 | 63.12 | 63.41 | 62.67 | -0.61% | 7,471,300 |
| Oct 7, 2024 | 63.59 | 64.14 | 63.16 | 63.80 | 63.05 | 0.14% | 1,859,100 |
| Oct 4, 2024 | 63.56 | 64.00 | 63.41 | 63.71 | 62.97 | 0.70% | 993,679 |
| Oct 3, 2024 | 62.94 | 63.50 | 62.54 | 63.27 | 62.53 | 0.21% | 2,775,313 |
| Oct 2, 2024 | 63.50 | 63.80 | 63.00 | 63.14 | 62.40 | -0.63% | 1,294,340 |
| Oct 1, 2024 | 62.95 | 63.81 | 62.66 | 63.54 | 62.80 | 0.44% | 5,242,900 |
| Sep 30, 2024 | 63.41 | 63.53 | 62.82 | 63.26 | 62.52 | -0.16% | 3,655,220 |
| Sep 27, 2024 | 63.56 | 63.89 | 63.29 | 63.36 | 62.62 | 0.08% | 1,470,800 |
| Sep 26, 2024 | 62.80 | 63.61 | 62.70 | 63.31 | 62.57 | 0.65% | 1,889,613 |
| Sep 25, 2024 | 63.52 | 63.73 | 62.88 | 62.90 | 62.17 | -1.40% | 3,287,300 |
| Sep 24, 2024 | 64.02 | 64.13 | 63.77 | 63.79 | 63.04 | -0.14% | 1,358,600 |
| Sep 23, 2024 | 64.55 | 64.66 | 63.82 | 63.88 | 63.13 | -1.05% | 3,668,311 |
| Sep 20, 2024 | 64.41 | 64.91 | 63.88 | 64.56 | 63.81 | 0.23% | 2,744,839 |
| Sep 19, 2024 | 63.33 | 64.60 | 63.23 | 64.41 | 63.66 | 2.91% | 3,234,638 |
| Sep 18, 2024 | 62.89 | 63.22 | 62.52 | 62.59 | 61.86 | -0.48% | 1,335,906 |
| Sep 17, 2024 | 63.00 | 63.18 | 62.73 | 62.89 | 62.16 | -0.05% | 1,492,434 |
| Sep 16, 2024 | 62.47 | 62.99 | 62.31 | 62.92 | 62.19 | 1.16% | 1,030,128 |
| Sep 13, 2024 | 62.00 | 62.37 | 61.93 | 62.20 | 61.47 | 0.50% | 2,180,800 |
| Sep 12, 2024 | 61.68 | 61.98 | 61.17 | 61.89 | 61.17 | 0.28% | 1,230,300 |
| Sep 11, 2024 | 60.92 | 61.89 | 60.72 | 61.72 | 61.00 | 1.06% | 1,615,611 |
| Sep 10, 2024 | 61.75 | 61.75 | 60.58 | 61.07 | 60.35 | -0.65% | 1,489,505 |
| Sep 9, 2024 | 60.40 | 61.50 | 60.40 | 61.47 | 60.75 | 1.82% | 1,397,800 |
| Sep 6, 2024 | 60.51 | 61.38 | 59.84 | 60.37 | 59.66 | -0.25% | 1,998,800 |
| Sep 5, 2024 | 59.56 | 60.80 | 59.38 | 60.52 | 59.81 | 2.28% | 2,277,815 |
| Sep 4, 2024 | 59.15 | 59.59 | 58.96 | 59.17 | 58.48 | 0.03% | 1,482,310 |
| Sep 3, 2024 | 59.38 | 59.66 | 58.97 | 59.15 | 58.46 | -1.29% | 1,329,462 |
| Aug 30, 2024 | 59.55 | 60.04 | 59.45 | 59.92 | 59.22 | 0.79% | 1,088,916 |
| Aug 29, 2024 | 59.53 | 60.02 | 59.08 | 59.45 | 58.75 | 0.03% | 1,570,644 |
| Aug 28, 2024 | 59.51 | 59.87 | 59.13 | 59.43 | 58.73 | -0.44% | 1,667,700 |
| Aug 27, 2024 | 59.13 | 59.77 | 58.87 | 59.69 | 58.99 | 0.86% | 1,143,800 |
| Aug 26, 2024 | 59.66 | 59.66 | 59.13 | 59.18 | 58.49 | -0.29% | 1,220,524 |
| Aug 23, 2024 | 58.60 | 59.95 | 58.41 | 59.35 | 58.66 | 1.54% | 1,901,031 |
| Aug 22, 2024 | 58.93 | 59.41 | 56.92 | 58.45 | 57.77 | -2.19% | 4,813,668 |
| Aug 21, 2024 | 59.46 | 59.80 | 59.46 | 59.76 | 59.06 | 0.56% | 1,544,348 |
| Aug 20, 2024 | 59.09 | 59.50 | 59.02 | 59.43 | 58.73 | 0.02% | 994,170 |
| Aug 19, 2024 | 59.02 | 59.70 | 59.00 | 59.42 | 58.72 | 0.75% | 1,259,700 |
| Aug 16, 2024 | 58.56 | 59.01 | 58.49 | 58.98 | 58.29 | 0.79% | 1,195,429 |
| Aug 15, 2024 | 58.11 | 58.89 | 58.11 | 58.52 | 57.83 | 1.05% | 1,565,212 |
| Aug 14, 2024 | 57.87 | 57.97 | 57.58 | 57.91 | 57.23 | 0.21% | 1,169,855 |
| Aug 13, 2024 | 57.49 | 57.95 | 57.41 | 57.79 | 57.11 | 1.16% | 2,513,000 |
| Aug 12, 2024 | 57.20 | 57.49 | 56.99 | 57.13 | 56.46 | 0.16% | 1,237,136 |
| Aug 9, 2024 | 56.73 | 57.10 | 56.46 | 57.04 | 56.37 | 0.65% | 827,513 |
| Aug 8, 2024 | 56.17 | 56.82 | 56.02 | 56.67 | 56.01 | 1.41% | 1,019,800 |
| Aug 7, 2024 | 56.53 | 56.95 | 55.76 | 55.88 | 55.23 | -0.43% | 1,682,100 |
| Aug 6, 2024 | 55.79 | 56.39 | 55.42 | 56.12 | 55.46 | 0.56% | 5,040,000 |
| Aug 5, 2024 | 54.90 | 56.13 | 54.16 | 55.81 | 55.16 | -1.55% | 2,364,000 |
| Aug 2, 2024 | 57.59 | 57.65 | 56.44 | 56.69 | 56.03 | -2.41% | 4,197,931 |
| Aug 1, 2024 | 58.87 | 59.01 | 57.76 | 58.09 | 57.41 | -1.59% | 1,899,000 |