Singapore markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
18,934.90 -190.86 (-1.00%) CMC Crypto 200
434.61 -9.92 (-2.23%)
The Toronto-Dominion Bank (TD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 63.00 | 63.04 | 61.49 | 62.08 | 62.08 | 2,217,600 |
| 22 Sept 2022 | 64.11 | 64.29 | 63.45 | 63.88 | 63.88 | 1,458,400 |
| 21 Sept 2022 | 65.82 | 65.88 | 63.97 | 63.97 | 63.97 | 1,748,900 |
| 20 Sept 2022 | 66.21 | 66.24 | 65.01 | 65.70 | 65.70 | 1,518,100 |
| 19 Sept 2022 | 65.48 | 66.72 | 65.16 | 66.67 | 66.67 | 1,314,800 |
| 16 Sept 2022 | 65.69 | 66.31 | 65.44 | 66.21 | 66.21 | 1,392,700 |
| 15 Sept 2022 | 66.55 | 67.31 | 66.27 | 66.51 | 66.51 | 1,331,600 |
| 14 Sept 2022 | 66.38 | 67.09 | 66.03 | 66.54 | 66.54 | 1,230,300 |
| 13 Sept 2022 | 67.32 | 67.64 | 65.85 | 66.17 | 66.17 | 1,815,300 |
| 12 Sept 2022 | 68.31 | 68.69 | 68.00 | 68.57 | 68.57 | 1,855,800 |
| 09 Sept 2022 | 66.65 | 67.75 | 66.61 | 67.58 | 67.58 | 1,552,600 |
| 08 Sept 2022 | 64.66 | 65.88 | 64.32 | 65.85 | 65.85 | 1,783,500 |
| 07 Sept 2022 | 63.53 | 64.95 | 63.27 | 64.93 | 64.93 | 1,313,700 |
| 06 Sept 2022 | 65.49 | 65.52 | 63.77 | 63.97 | 63.97 | 1,857,400 |
| 02 Sept 2022 | 65.10 | 65.89 | 64.74 | 65.07 | 65.07 | 2,469,100 |
| 01 Sept 2022 | 64.02 | 64.35 | 63.00 | 64.28 | 64.28 | 1,867,200 |
| 31 Aug 2022 | 65.13 | 65.27 | 64.22 | 64.34 | 64.34 | 1,834,800 |
| 30 Aug 2022 | 66.26 | 66.39 | 64.90 | 65.24 | 65.24 | 1,746,100 |
| 29 Aug 2022 | 66.31 | 66.51 | 65.35 | 66.20 | 66.20 | 1,973,500 |
| 26 Aug 2022 | 67.21 | 68.03 | 66.38 | 66.60 | 66.60 | 2,232,800 |
| 25 Aug 2022 | 66.95 | 67.56 | 66.44 | 66.61 | 66.61 | 1,734,400 |
| 24 Aug 2022 | 65.73 | 66.10 | 65.55 | 65.85 | 65.85 | 1,628,500 |
| 23 Aug 2022 | 65.75 | 66.60 | 65.16 | 66.22 | 66.22 | 1,754,800 |
| 22 Aug 2022 | 66.44 | 66.50 | 65.42 | 65.75 | 65.75 | 2,437,200 |
| 19 Aug 2022 | 67.86 | 68.02 | 66.86 | 67.30 | 67.30 | 1,614,400 |
| 18 Aug 2022 | 68.45 | 68.68 | 68.22 | 68.41 | 68.41 | 1,436,200 |
| 17 Aug 2022 | 68.19 | 68.48 | 67.90 | 68.40 | 68.40 | 1,602,400 |
| 16 Aug 2022 | 67.68 | 69.11 | 67.48 | 68.93 | 68.93 | 1,472,300 |
| 15 Aug 2022 | 66.81 | 67.63 | 66.59 | 67.52 | 67.52 | 1,209,900 |
| 12 Aug 2022 | 67.03 | 67.77 | 66.77 | 67.71 | 67.71 | 1,162,500 |
| 11 Aug 2022 | 66.85 | 67.34 | 66.68 | 66.80 | 66.80 | 1,239,900 |
| 10 Aug 2022 | 65.06 | 66.50 | 64.80 | 66.30 | 66.30 | 2,840,700 |
| 09 Aug 2022 | 64.73 | 64.83 | 64.00 | 64.25 | 64.25 | 1,479,300 |
| 08 Aug 2022 | 64.94 | 65.18 | 64.56 | 64.77 | 64.77 | 1,852,400 |
| 05 Aug 2022 | 64.00 | 64.61 | 63.90 | 64.48 | 64.48 | 1,831,300 |
| 04 Aug 2022 | 64.49 | 65.33 | 63.97 | 64.57 | 64.57 | 2,451,100 |
| 03 Aug 2022 | 64.74 | 65.56 | 64.30 | 65.33 | 65.33 | 1,226,400 |
| 02 Aug 2022 | 64.27 | 64.71 | 63.65 | 64.35 | 64.35 | 1,701,300 |
| 01 Aug 2022 | 64.64 | 64.79 | 64.11 | 64.52 | 64.52 | 1,013,200 |
| 29 Jul 2022 | 64.04 | 65.19 | 64.00 | 64.97 | 64.97 | 1,589,300 |
| 28 Jul 2022 | 64.17 | 64.32 | 63.29 | 64.05 | 64.05 | 1,800,700 |
| 27 Jul 2022 | 63.36 | 64.56 | 63.22 | 64.31 | 64.31 | 1,932,700 |
| 26 Jul 2022 | 63.79 | 64.31 | 63.12 | 63.17 | 63.17 | 1,576,400 |
| 25 Jul 2022 | 64.05 | 64.64 | 63.89 | 64.24 | 64.24 | 1,967,700 |
| 22 Jul 2022 | 63.83 | 64.31 | 63.15 | 63.53 | 63.53 | 1,048,300 |
| 21 Jul 2022 | 63.73 | 64.03 | 63.13 | 63.87 | 63.87 | 1,107,100 |
| 20 Jul 2022 | 63.63 | 63.88 | 63.22 | 63.81 | 63.81 | 1,199,400 |
| 19 Jul 2022 | 62.11 | 63.88 | 62.11 | 63.68 | 63.68 | 2,837,600 |
| 18 Jul 2022 | 61.70 | 62.12 | 61.18 | 61.38 | 61.38 | 1,778,100 |
| 15 Jul 2022 | 60.43 | 60.59 | 59.80 | 60.53 | 60.53 | 1,970,700 |
| 14 Jul 2022 | 59.38 | 59.95 | 58.64 | 59.68 | 59.68 | 2,915,700 |
| 13 Jul 2022 | 61.17 | 61.68 | 60.42 | 61.56 | 61.56 | 2,047,000 |
| 12 Jul 2022 | 62.51 | 62.68 | 61.84 | 62.08 | 62.08 | 2,354,300 |
| 11 Jul 2022 | 63.77 | 63.84 | 62.88 | 62.97 | 62.97 | 1,971,600 |
| 08 Jul 2022 | 63.85 | 64.44 | 63.35 | 64.20 | 64.20 | 1,498,600 |
| 07 Jul 2022 | 63.68 | 64.64 | 63.36 | 63.52 | 63.52 | 6,010,800 |
| 07 Jul 2022 | 0.683 Dividend | |||||
| 06 Jul 2022 | 64.20 | 64.44 | 63.09 | 63.77 | 63.09 | 3,541,100 |
| 05 Jul 2022 | 64.09 | 64.49 | 63.17 | 64.24 | 63.55 | 2,264,200 |
| 01 Jul 2022 | 65.17 | 66.35 | 64.48 | 66.22 | 65.51 | 1,683,200 |
| 30 Jun 2022 | 65.05 | 65.73 | 64.19 | 65.58 | 64.88 | 1,690,900 |
| 29 Jun 2022 | 66.11 | 66.36 | 65.44 | 65.76 | 65.06 | 1,400,000 |
| 28 Jun 2022 | 66.47 | 67.13 | 65.43 | 65.81 | 65.11 | 2,079,400 |
| 27 Jun 2022 | 65.29 | 65.95 | 64.83 | 65.83 | 65.12 | 2,097,100 |
| 24 Jun 2022 | 65.07 | 65.48 | 64.67 | 64.96 | 64.26 | 3,146,500 |
| 23 Jun 2022 | 67.01 | 67.12 | 64.46 | 64.69 | 64.00 | 2,090,500 |
| 22 Jun 2022 | 66.89 | 67.57 | 66.63 | 67.09 | 66.37 | 1,529,700 |
| 21 Jun 2022 | 67.88 | 68.23 | 67.53 | 67.71 | 66.98 | 1,565,400 |
| 17 Jun 2022 | 66.19 | 66.94 | 65.80 | 66.35 | 65.64 | 1,901,400 |
| 16 Jun 2022 | 68.03 | 68.36 | 66.30 | 66.61 | 65.90 | 2,166,000 |
| 15 Jun 2022 | 69.22 | 69.91 | 67.71 | 69.14 | 68.40 | 2,561,300 |
| 14 Jun 2022 | 70.06 | 70.28 | 68.44 | 68.98 | 68.24 | 2,373,600 |
| 13 Jun 2022 | 70.45 | 70.63 | 69.69 | 70.05 | 69.30 | 2,324,100 |
| 10 Jun 2022 | 72.13 | 72.27 | 71.29 | 71.71 | 70.94 | 2,032,600 |
| 09 Jun 2022 | 75.15 | 75.32 | 73.44 | 73.46 | 72.67 | 1,461,300 |
| 08 Jun 2022 | 76.22 | 76.35 | 75.02 | 75.52 | 74.71 | 1,206,800 |
| 07 Jun 2022 | 75.84 | 76.64 | 75.60 | 76.47 | 75.65 | 1,326,500 |
| 06 Jun 2022 | 76.69 | 77.04 | 76.05 | 76.25 | 75.43 | 1,233,500 |
| 03 Jun 2022 | 76.85 | 76.85 | 75.52 | 75.94 | 75.13 | 1,561,800 |
| 02 Jun 2022 | 75.55 | 77.15 | 75.55 | 77.04 | 76.21 | 1,601,800 |
| 01 Jun 2022 | 76.78 | 76.94 | 75.38 | 75.87 | 75.06 | 1,609,600 |
| 31 May 2022 | 75.78 | 76.53 | 75.44 | 76.27 | 75.45 | 2,515,000 |
| 27 May 2022 | 74.76 | 75.81 | 74.74 | 75.61 | 74.80 | 1,709,500 |
| 26 May 2022 | 73.77 | 75.49 | 73.59 | 74.63 | 73.83 | 1,316,800 |
| 25 May 2022 | 72.21 | 73.75 | 71.90 | 73.26 | 72.48 | 2,076,900 |
| 24 May 2022 | 73.07 | 73.07 | 71.09 | 72.19 | 71.42 | 3,199,300 |
| 23 May 2022 | 72.98 | 73.71 | 72.26 | 73.00 | 72.22 | 2,276,700 |
| 20 May 2022 | 72.14 | 72.52 | 70.49 | 71.77 | 71.00 | 2,009,700 |
| 19 May 2022 | 71.24 | 72.46 | 71.07 | 71.65 | 70.88 | 1,858,100 |
| 18 May 2022 | 72.93 | 73.04 | 71.38 | 71.76 | 70.99 | 3,696,200 |
| 17 May 2022 | 72.37 | 73.40 | 72.09 | 73.27 | 72.49 | 2,484,700 |
| 16 May 2022 | 71.31 | 72.25 | 70.60 | 71.72 | 70.95 | 2,349,400 |
| 13 May 2022 | 71.16 | 71.77 | 70.81 | 71.13 | 70.37 | 2,408,100 |
| 12 May 2022 | 70.73 | 70.85 | 69.39 | 70.54 | 69.78 | 5,309,600 |
| 11 May 2022 | 70.93 | 72.24 | 70.65 | 71.28 | 70.52 | 4,851,700 |
| 10 May 2022 | 71.36 | 71.97 | 70.14 | 70.65 | 69.89 | 5,319,300 |
| 09 May 2022 | 71.09 | 71.70 | 70.66 | 71.10 | 70.34 | 4,329,900 |
| 06 May 2022 | 72.33 | 72.67 | 71.51 | 72.21 | 71.44 | 4,743,900 |
| 05 May 2022 | 74.08 | 74.09 | 72.09 | 72.78 | 72.00 | 5,204,600 |
| 04 May 2022 | 72.96 | 74.11 | 72.59 | 74.03 | 73.24 | 5,599,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
