The Toronto-Dominion Bank (TD)

The Toronto-Dominion Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	111.07	113.30	110.99	113.29	-	2.31%	3,700,340
Jun 1, 2026	113.55	113.85	110.39	110.73	110.73	-2.51%	4,324,392
May 29, 2026	113.40	114.26	111.38	113.58	113.58	0.21%	2,080,258
May 28, 2026	112.47	113.42	111.27	113.34	113.34	1.02%	2,910,762
May 27, 2026	112.00	113.11	111.88	112.20	112.20	-0.32%	3,155,316
May 26, 2026	112.84	113.51	111.86	112.56	112.56	0.62%	1,185,677
May 22, 2026	111.56	112.32	111.56	111.87	111.87	0.68%	840,975
May 21, 2026	109.04	111.17	108.95	111.11	111.11	1.40%	776,435
May 20, 2026	108.17	109.93	108.01	109.58	109.58	1.55%	1,680,897
May 19, 2026	108.50	108.82	107.48	107.91	107.91	-0.43%	1,295,705
May 18, 2026	108.10	108.50	107.60	108.38	108.38	0.69%	506,511
May 15, 2026	107.41	107.73	106.77	107.64	107.64	-0.55%	1,303,904
May 14, 2026	106.73	108.34	106.73	108.24	108.24	1.60%	1,452,732
May 13, 2026	107.65	108.58	105.86	106.54	106.54	-1.13%	1,331,572
May 12, 2026	106.74	107.82	105.81	107.76	107.76	0.63%	1,058,275
May 11, 2026	107.45	108.00	106.80	107.09	107.09	-0.34%	1,080,600
May 8, 2026	107.95	108.04	106.92	107.46	107.46	-0.22%	1,010,203
May 7, 2026	108.94	109.22	107.34	107.70	107.70	-0.83%	937,350
May 6, 2026	106.72	109.11	106.72	108.60	108.60	2.51%	1,087,739
May 5, 2026	106.50	106.80	105.76	105.94	105.94	-0.29%	898,546
May 4, 2026	107.20	107.62	106.00	106.25	106.25	-0.99%	1,434,517
May 1, 2026	107.79	108.35	107.31	107.31	107.31	-0.36%	2,306,132
Apr 30, 2026	104.67	107.80	104.67	107.70	107.70	3.25%	2,323,936
Apr 29, 2026	105.17	105.66	104.31	104.31	104.31	-1.02%	2,933,690
Apr 28, 2026	105.80	106.17	105.28	105.39	105.39	-0.24%	2,315,809
Apr 27, 2026	105.19	106.01	104.86	105.64	105.64	0.58%	1,940,131
Apr 24, 2026	105.00	105.50	104.23	105.03	105.03	-	2,143,716
Apr 23, 2026	104.00	105.44	103.97	105.03	105.03	0.44%	1,213,484
Apr 22, 2026	105.90	105.91	104.43	104.57	104.57	-0.72%	1,457,745
Apr 21, 2026	106.60	106.94	105.22	105.33	105.33	-1.04%	1,052,927
Apr 20, 2026	105.12	106.66	105.04	106.44	106.44	1.03%	3,335,893
Apr 17, 2026	104.46	105.75	104.46	105.35	105.35	1.26%	3,340,529
Apr 16, 2026	104.00	104.44	103.66	104.04	104.04	0.05%	1,994,169
Apr 15, 2026	103.39	104.08	103.06	103.99	103.99	0.83%	3,725,405
Apr 14, 2026	102.50	103.15	101.97	103.13	103.13	1.07%	1,915,068
Apr 13, 2026	100.17	102.08	99.60	102.04	102.04	1.32%	2,641,811
Apr 10, 2026	100.00	100.94	99.91	100.71	100.71	0.84%	1,752,933
Apr 9, 2026	98.11	100.00	97.95	99.87	99.87	1.36%	4,573,343
Apr 8, 2026	98.75	99.50	98.48	99.30	98.53	2.38%	6,245,140
Apr 7, 2026	95.84	97.06	95.43	96.99	96.24	1.15%	7,681,791
Apr 6, 2026	95.17	95.97	95.17	95.89	95.15	0.70%	1,797,953
Apr 2, 2026	93.46	95.31	93.33	95.22	94.48	0.55%	2,367,213
Apr 1, 2026	94.35	94.89	93.92	94.70	93.97	1.49%	5,647,186
Mar 31, 2026	92.52	93.36	91.50	93.31	92.59	1.92%	2,108,317
Mar 30, 2026	92.30	92.59	91.25	91.55	90.84	0.20%	2,781,013
Mar 27, 2026	92.28	92.48	91.05	91.37	90.66	-1.58%	3,435,445
Mar 26, 2026	93.31	94.66	92.69	92.84	92.12	-1.55%	2,622,251
Mar 25, 2026	94.45	94.60	93.67	94.30	93.57	0.82%	1,869,840
Mar 24, 2026	92.70	94.61	92.41	93.53	92.81	-0.11%	2,352,609
Mar 23, 2026	93.56	94.63	92.85	93.63	92.90	1.78%	2,784,598

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.