TD.TO
The Toronto-Dominion Bank
20:00:00
168.63 C$
0.0000 (%0.00)
Previous Close: 167.45
Day Low₺168.15
Day High₺169.94
TD.TO: The Toronto-Dominion Bank Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 98.6055
CLOSE 98.8065
Low
LOW 76.33
High
HIGH 130.17
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 76.97 | 76.98 | 76.34 | 76.5 |
| 01/03/2025 | 76.77 | 77.83 | 76.58 | 77.78 |
| 01/06/2025 | 78.32 | 78.51 | 77.69 | 77.78 |
| 01/07/2025 | 77.82 | 78.71 | 77.75 | 78.48 |
| 01/08/2025 | 78.66 | 78.75 | 77.72 | 77.92 |
| 01/09/2025 | 77.45 | 78.19 | 77.44 | 77.98 |
| 01/10/2025 | 76.93 | 78.3 | 76.33 | 78.2 |
| 01/13/2025 | 77.82 | 78.76 | 77.79 | 78.18 |
| 01/14/2025 | 78.75 | 79.11 | 78.45 | 78.57 |
| 01/15/2025 | 79.06 | 79.6 | 78.9 | 79.31 |
| 01/16/2025 | 79.49 | 80.02 | 79.26 | 79.6 |
| 01/17/2025 | 80.3 | 83.73 | 80.2 | 83.13 |
| 01/20/2025 | 83 | 83 | 81.69 | 82.36 |
| 01/21/2025 | 82.45 | 82.78 | 81.8 | 82.11 |
| 01/22/2025 | 82 | 82.3 | 81.59 | 81.86 |
| 01/23/2025 | 82.12 | 82.3 | 81.82 | 82.23 |
| 01/24/2025 | 82.03 | 82.38 | 81.99 | 82.15 |
| 01/27/2025 | 82.01 | 82.8 | 81.96 | 82.63 |
| 01/28/2025 | 82.46 | 82.86 | 82.28 | 82.54 |
| 01/29/2025 | 82.49 | 82.97 | 82.4 | 82.85 |
| 01/30/2025 | 83 | 83.6 | 82.74 | 83.05 |
| 01/31/2025 | 82.86 | 83.31 | 82.75 | 82.91 |
| 02/03/2025 | 79 | 83.35 | 78.98 | 82.5 |
| 02/04/2025 | 82.01 | 82.66 | 81.83 | 82 |
| 02/05/2025 | 82.5 | 82.59 | 82.01 | 82.25 |
| 02/06/2025 | 82.71 | 82.86 | 82.37 | 82.86 |
| 02/07/2025 | 82.61 | 82.84 | 82.41 | 82.81 |
| 02/10/2025 | 83.88 | 86.02 | 83.73 | 86 |
| 02/11/2025 | 85.69 | 86.99 | 85.59 | 86.69 |
| 02/12/2025 | 86.5 | 86.58 | 85.2 | 85.57 |
| 02/13/2025 | 85.55 | 85.72 | 84.92 | 85.09 |
| 02/14/2025 | 85.03 | 85.38 | 84.62 | 84.64 |
| 02/18/2025 | 84.68 | 85.33 | 84.54 | 85.13 |
| 02/19/2025 | 85 | 85.6 | 84.27 | 85.56 |
| 02/20/2025 | 85.25 | 85.62 | 85.01 | 85.59 |
| 02/21/2025 | 85.67 | 86.26 | 84.96 | 85.12 |
| 02/24/2025 | 85.21 | 85.34 | 84.59 | 84.64 |
| 02/25/2025 | 84.74 | 85.63 | 84.74 | 85.27 |
| 02/26/2025 | 85.3 | 85.82 | 85.03 | 85.67 |
| 02/27/2025 | 85 | 86.45 | 84.5 | 86.28 |
| 02/28/2025 | 86.37 | 87.57 | 85.99 | 86.64 |
| 03/03/2025 | 86.6 | 87.25 | 85.86 | 86.41 |
| 03/04/2025 | 85.08 | 85.46 | 83.93 | 84.92 |
| 03/05/2025 | 84.58 | 85.24 | 84.17 | 84.99 |
| 03/06/2025 | 84.71 | 85.26 | 84.59 | 84.73 |
| 03/07/2025 | 84.49 | 85.75 | 84.36 | 85.58 |
| 03/10/2025 | 84.9 | 85.67 | 84.8 | 84.86 |
| 03/11/2025 | 84.54 | 84.59 | 82.7 | 83.18 |
| 03/12/2025 | 83.27 | 84.17 | 82.75 | 83.91 |
| 03/13/2025 | 83.56 | 84.3 | 83.2 | 83.27 |
| 03/14/2025 | 83.6 | 84.74 | 83.54 | 84.63 |
| 03/17/2025 | 84.67 | 85.46 | 84.63 | 85.33 |
| 03/18/2025 | 85.26 | 85.62 | 84.83 | 85.31 |
| 03/19/2025 | 85.29 | 85.89 | 85.29 | 85.82 |
| 03/20/2025 | 85.45 | 86.25 | 85.31 | 85.81 |
| 03/21/2025 | 85.72 | 86 | 84.86 | 85.3 |
| 03/24/2025 | 85.9 | 86.84 | 85.89 | 86.69 |
| 03/25/2025 | 86.99 | 87.41 | 86.8 | 87.05 |
| 03/26/2025 | 87.21 | 87.49 | 87.02 | 87.33 |
| 03/27/2025 | 87 | 87.65 | 86.98 | 87.29 |
| 03/28/2025 | 87.04 | 87.32 | 86.18 | 86.37 |
| 03/31/2025 | 85.69 | 86.67 | 85.6 | 86.23 |
| 04/01/2025 | 86.29 | 86.5 | 84.69 | 84.89 |
| 04/02/2025 | 84.12 | 86.1 | 84.09 | 85.82 |
| 04/03/2025 | 84.59 | 84.74 | 82.06 | 82.64 |
| 04/04/2025 | 81.63 | 81.75 | 80.11 | 81.2 |
| 04/07/2025 | 78.57 | 81.11 | 78.2 | 79.35 |
| 04/08/2025 | 80.89 | 81.74 | 78.96 | 79.67 |
| 04/09/2025 | 78.78 | 81.84 | 78.11 | 81.19 |
| 04/10/2025 | 79.56 | 79.75 | 78.06 | 79.2 |
| 04/11/2025 | 78.85 | 81.28 | 78.72 | 81.05 |
| 04/14/2025 | 82.17 | 83.25 | 81.64 | 83.19 |
| 04/15/2025 | 83.25 | 84.12 | 83.21 | 83.56 |
| 04/16/2025 | 83.61 | 84.03 | 82.94 | 83.8 |
| 04/17/2025 | 83.81 | 84.27 | 83.41 | 83.98 |
| 04/21/2025 | 83.8 | 84.44 | 83.6 | 84.18 |
| 04/22/2025 | 84.76 | 85.78 | 84.76 | 85.6 |
| 04/23/2025 | 86.55 | 86.67 | 85.59 | 85.7 |
| 04/24/2025 | 85.64 | 86.24 | 85.59 | 86.2 |
| 04/25/2025 | 86.09 | 86.47 | 85.81 | 86.17 |
| 04/28/2025 | 86.21 | 87.08 | 86.21 | 86.68 |
| 04/29/2025 | 86.8 | 87.79 | 86.8 | 87.56 |
| 04/30/2025 | 87.32 | 88.09 | 86.92 | 88.09 |
| 05/01/2025 | 88.05 | 88.55 | 87.36 | 87.41 |
| 05/02/2025 | 88 | 88.47 | 87.61 | 88.34 |
| 05/05/2025 | 87.76 | 88.44 | 87.76 | 88.18 |
| 05/06/2025 | 87.81 | 87.98 | 87.17 | 87.45 |
| 05/07/2025 | 87.87 | 88.18 | 87.33 | 87.34 |
| 05/08/2025 | 87.64 | 88.16 | 87.47 | 87.76 |
| 05/09/2025 | 88.01 | 88.25 | 87.52 | 88.07 |
| 05/12/2025 | 88.8 | 89.13 | 88.21 | 88.52 |
| 05/13/2025 | 88.75 | 89.29 | 88.5 | 89.13 |
| 05/14/2025 | 89.19 | 89.91 | 89 | 89.8 |
| 05/15/2025 | 89.97 | 90.72 | 89.75 | 90.72 |
| 05/16/2025 | 90.6 | 90.65 | 89.78 | 89.83 |
| 05/20/2025 | 90.19 | 90.55 | 89.76 | 90.17 |
| 05/21/2025 | 89.68 | 90.01 | 89.34 | 89.9 |
| 05/22/2025 | 90.75 | 93.83 | 90.7 | 92.81 |
| 05/23/2025 | 92.59 | 93.43 | 91.81 | 92.91 |
| 05/26/2025 | 93.22 | 93.85 | 93.04 | 93.42 |
| 05/27/2025 | 94 | 94.7 | 93.53 | 94.32 |
| 05/28/2025 | 94.43 | 94.83 | 94.13 | 94.24 |
| 05/29/2025 | 94.43 | 94.96 | 94.05 | 94.92 |
| 05/30/2025 | 94.55 | 95.1 | 94.49 | 94.77 |
| 06/02/2025 | 94.68 | 95.09 | 94.5 | 94.96 |
| 06/03/2025 | 95 | 96.02 | 94.91 | 96.02 |
| 06/04/2025 | 95.85 | 96 | 95.2 | 95.22 |
| 06/05/2025 | 95.49 | 95.63 | 94.86 | 95.6 |
| 06/06/2025 | 95.87 | 96.48 | 95.74 | 96.35 |
| 06/09/2025 | 96.16 | 96.86 | 95.71 | 95.92 |
| 06/10/2025 | 95.81 | 96.82 | 95.79 | 96.76 |
| 06/11/2025 | 96.73 | 96.76 | 95.73 | 95.98 |
| 06/12/2025 | 96 | 96.47 | 95.59 | 96.31 |
| 06/13/2025 | 95.68 | 96.44 | 95.52 | 96.23 |
| 06/16/2025 | 96.36 | 96.8 | 96.23 | 96.46 |
| 06/17/2025 | 96.39 | 96.83 | 96.25 | 96.8 |
| 06/18/2025 | 96.8 | 97.95 | 96.79 | 97.69 |
| 06/19/2025 | 97.29 | 97.43 | 96.65 | 97.43 |
| 06/20/2025 | 98.2 | 98.2 | 97.14 | 97.39 |
| 06/23/2025 | 97.14 | 97.86 | 97.14 | 97.77 |
| 06/24/2025 | 98 | 98.85 | 97.87 | 98.58 |
| 06/25/2025 | 98.5 | 98.98 | 98.01 | 98.84 |
| 06/26/2025 | 98.62 | 99.54 | 98.62 | 99.46 |
| 06/27/2025 | 99.48 | 99.77 | 98.97 | 99.45 |
| 06/30/2025 | 99.7 | 100.19 | 99.3 | 100.16 |
| 07/02/2025 | 101.15 | 101.45 | 100.62 | 101.1 |
| 07/03/2025 | 100.9 | 101.82 | 100.89 | 101.59 |
| 07/04/2025 | 101.17 | 101.94 | 101.17 | 101.69 |
| 07/07/2025 | 101.65 | 102.45 | 100.96 | 101.27 |
| 07/08/2025 | 101.3 | 101.73 | 100.97 | 101.4 |
| 07/09/2025 | 101.49 | 102.16 | 101.2 | 101.44 |
| 07/10/2025 | 100.5 | 101.18 | 100.01 | 100.98 |
| 07/11/2025 | 100.5 | 100.74 | 99.68 | 100.69 |
| 07/14/2025 | 100.56 | 101.48 | 100.31 | 101.48 |
| 07/15/2025 | 101.47 | 101.48 | 100.56 | 100.87 |
| 07/16/2025 | 100.68 | 101.38 | 100.4 | 101.29 |
| 07/17/2025 | 100.87 | 101.77 | 100.83 | 101.67 |
| 07/18/2025 | 101.51 | 101.55 | 100.67 | 101.01 |
| 07/21/2025 | 100.76 | 102.05 | 100.76 | 101.82 |
| 07/22/2025 | 101.66 | 102.19 | 101.65 | 102.17 |
| 07/23/2025 | 102.5 | 102.85 | 102.27 | 102.44 |
| 07/24/2025 | 102.4 | 102.68 | 102.11 | 102.13 |
| 07/25/2025 | 102.13 | 102.65 | 101.92 | 102.65 |
| 07/28/2025 | 102.45 | 102.5 | 101.44 | 101.79 |
| 07/29/2025 | 101.93 | 102.19 | 100.71 | 101.31 |
| 07/30/2025 | 101.22 | 102.32 | 101.22 | 101.8 |
| 07/31/2025 | 101.8 | 101.89 | 100.75 | 100.92 |
| 08/01/2025 | 100 | 100.31 | 99.51 | 100.09 |
| 08/05/2025 | 100.99 | 101.3 | 100.23 | 100.53 |
| 08/06/2025 | 100.74 | 101.15 | 100.13 | 101.04 |
| 08/07/2025 | 101.15 | 101.38 | 100.01 | 100.24 |
| 08/08/2025 | 100.46 | 100.9 | 100.34 | 100.76 |
| 08/11/2025 | 100.82 | 101.13 | 100.25 | 100.78 |
| 08/12/2025 | 100.86 | 101.43 | 100.77 | 100.94 |
| 08/13/2025 | 101.75 | 102.6 | 101.45 | 102.57 |
| 08/14/2025 | 102.54 | 103.02 | 102.5 | 102.99 |
| 08/15/2025 | 103 | 103.11 | 102.03 | 102.35 |
| 08/18/2025 | 102.21 | 102.23 | 101.78 | 102.08 |
| 08/19/2025 | 102.11 | 102.25 | 101.66 | 101.69 |
| 08/20/2025 | 102.01 | 102.64 | 101.93 | 102.24 |
| 08/21/2025 | 102.06 | 102.49 | 101.84 | 102.45 |
| 08/22/2025 | 102.59 | 103.07 | 102.44 | 102.88 |
| 08/25/2025 | 102.6 | 102.61 | 101.71 | 102.28 |
| 08/26/2025 | 102.36 | 104.2 | 102.15 | 104.09 |
| 08/27/2025 | 103.96 | 105.51 | 103.96 | 105.01 |
| 08/28/2025 | 108.63 | 108.68 | 100.01 | 100.27 |
| 08/29/2025 | 100.73 | 103.28 | 100.43 | 103.12 |
| 09/02/2025 | 102.5 | 102.88 | 101.85 | 102.75 |
| 09/03/2025 | 103 | 103.55 | 102.9 | 103.33 |
| 09/04/2025 | 103.58 | 103.74 | 103.15 | 103.33 |
| 09/05/2025 | 103.4 | 103.8 | 102.74 | 103.16 |
| 09/08/2025 | 103.12 | 103.23 | 102.5 | 103.23 |
| 09/09/2025 | 103.08 | 104.6 | 103.08 | 104.44 |
| 09/10/2025 | 104.67 | 105.62 | 104.54 | 105.24 |
| 09/11/2025 | 106 | 106.41 | 105.35 | 106.24 |
| 09/12/2025 | 106.06 | 106.39 | 105.99 | 106.32 |
| 09/15/2025 | 106.42 | 106.97 | 106.13 | 106.96 |
| 09/16/2025 | 107 | 107.19 | 105.95 | 107.08 |
| 09/17/2025 | 107 | 108.38 | 107 | 107.98 |
| 09/18/2025 | 107.93 | 108.47 | 107.55 | 108.19 |
| 09/19/2025 | 111.11 | 111.11 | 108.16 | 108.39 |
| 09/22/2025 | 108.31 | 109.6 | 108.01 | 109.56 |
| 09/23/2025 | 109.6 | 109.83 | 108.91 | 108.95 |
| 09/24/2025 | 109.27 | 109.33 | 108.27 | 108.59 |
| 09/25/2025 | 108.3 | 110.04 | 108.25 | 109.96 |
| 09/26/2025 | 110.25 | 110.65 | 109.65 | 110.35 |
| 09/29/2025 | 110.46 | 111.15 | 107.6 | 111.11 |
| 09/30/2025 | 111.29 | 114.24 | 111.01 | 111.28 |
| 10/01/2025 | 111.61 | 112.61 | 111.32 | 112.13 |
| 10/02/2025 | 112.4 | 112.4 | 110.43 | 111.14 |
| 10/03/2025 | 112 | 114.08 | 111.8 | 113.26 |
| 10/06/2025 | 113.66 | 113.66 | 111.85 | 113.3 |
| 10/07/2025 | 113.15 | 113.85 | 112.73 | 112.94 |
| 10/08/2025 | 112.98 | 113.3 | 112.2 | 112.34 |
| 10/09/2025 | 112.5 | 112.63 | 111.71 | 112.02 |
| 10/10/2025 | 111.26 | 111.3 | 109.5 | 109.78 |
| 10/14/2025 | 109.78 | 111.54 | 109.56 | 111.51 |
| 10/15/2025 | 111.46 | 112.96 | 111.34 | 112.96 |
| 10/16/2025 | 112.79 | 112.99 | 110.24 | 110.73 |
| 10/17/2025 | 110.38 | 111.39 | 110.17 | 111.06 |
| 10/20/2025 | 111.39 | 112.3 | 110.89 | 112.07 |
| 10/21/2025 | 111.6 | 112.7 | 111.6 | 112.64 |
| 10/22/2025 | 112.6 | 113.15 | 112.5 | 113.11 |
| 10/23/2025 | 113.17 | 113.76 | 113.07 | 113.14 |
| 10/24/2025 | 113.32 | 113.63 | 113.1 | 113.35 |
| 10/27/2025 | 113.63 | 114.26 | 113.5 | 114.26 |
| 10/28/2025 | 114.22 | 115.56 | 113.84 | 115.29 |
| 10/29/2025 | 115.05 | 115.33 | 113.67 | 114.03 |
| 10/30/2025 | 114 | 115.2 | 113.96 | 114.64 |
| 10/31/2025 | 114.55 | 115.57 | 114.1 | 115.16 |
| 11/03/2025 | 115.02 | 116.49 | 114.96 | 115.18 |
| 11/04/2025 | 114.41 | 115.13 | 113.44 | 113.56 |
| 11/05/2025 | 113.55 | 114.24 | 112.98 | 113.85 |
| 11/06/2025 | 114.29 | 114.38 | 112.29 | 113.54 |
| 11/07/2025 | 113.14 | 113.58 | 112.26 | 113.58 |
| 11/10/2025 | 113.83 | 113.96 | 112.91 | 113.72 |
| 11/11/2025 | 113.67 | 114.82 | 113.67 | 114.35 |
| 11/12/2025 | 114.8 | 116.08 | 114.74 | 115.89 |
| 11/13/2025 | 115.63 | 116.11 | 113.73 | 114.22 |
| 11/14/2025 | 113.45 | 114.27 | 112.53 | 114.05 |
| 11/17/2025 | 113.9 | 115.14 | 113.79 | 114.46 |
| 11/18/2025 | 113.99 | 115.24 | 112.86 | 114.93 |
| 11/19/2025 | 114.93 | 115.34 | 114.21 | 114.67 |
| 11/20/2025 | 115.24 | 115.97 | 114.21 | 114.66 |
| 11/21/2025 | 115.09 | 115.8 | 114.46 | 115.59 |
| 11/24/2025 | 115.59 | 116.93 | 115.36 | 116.71 |
| 11/25/2025 | 116.71 | 117.13 | 115.6 | 116.04 |
| 11/26/2025 | 116.42 | 117.33 | 116.16 | 117.15 |
| 11/27/2025 | 117.28 | 117.48 | 117 | 117.06 |
| 11/28/2025 | 117.05 | 117.95 | 116.61 | 117.65 |
| 12/01/2025 | 117.56 | 117.71 | 116.19 | 116.96 |
| 12/02/2025 | 117.46 | 118.22 | 116.15 | 118.2 |
| 12/03/2025 | 118.2 | 118.82 | 117.42 | 117.7 |
| 12/04/2025 | 117.68 | 120.41 | 116.6 | 120.09 |
| 12/05/2025 | 120.79 | 122.24 | 120.51 | 122.2 |
| 12/08/2025 | 122 | 122.76 | 121.71 | 122.15 |
| 12/09/2025 | 122.31 | 123.57 | 122.15 | 123.47 |
| 12/10/2025 | 123.78 | 126.19 | 123.73 | 125.88 |
| 12/11/2025 | 125.91 | 126.45 | 125.06 | 126.43 |
| 12/12/2025 | 126.55 | 126.72 | 125.37 | 125.8 |
| 12/15/2025 | 126 | 126.92 | 126 | 126.75 |
| 12/16/2025 | 126.39 | 126.67 | 126.03 | 126.11 |
| 12/17/2025 | 126.56 | 126.57 | 124.56 | 125.78 |
| 12/18/2025 | 126.52 | 128.24 | 126 | 127.49 |
| 12/19/2025 | 127.95 | 128.68 | 127.7 | 127.99 |
| 12/22/2025 | 128.25 | 128.9 | 127.72 | 127.98 |
| 12/23/2025 | 127.97 | 129.17 | 127.97 | 128.92 |
| 12/24/2025 | 129 | 129.71 | 128.8 | 129.16 |
| 12/29/2025 | 129.16 | 129.95 | 129.16 | 129.59 |
| 12/30/2025 | 129.77 | 130.17 | 129.59 | 129.81 |
| 12/31/2025 | 129.81 | 130.14 | 129.16 | 129.36 |