The Toronto-Dominion Bank (TD.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
16 sept 2023 - 16 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 sept 2024 | 84.80 | 85.61 | 84.69 | 85.49 | 85.49 | 9,078,012 |
| 13 sept 2024 | 84.24 | 84.77 | 84.09 | 84.54 | 84.54 | 5,130,500 |
| 12 sept 2024 | 83.85 | 84.22 | 83.18 | 84.05 | 84.05 | 4,161,900 |
| 11 sept 2024 | 82.93 | 84.00 | 82.68 | 83.76 | 83.76 | 6,240,500 |
| 10 sept 2024 | 83.50 | 83.62 | 82.41 | 83.08 | 83.08 | 8,030,200 |
| 09 sept 2024 | 82.10 | 83.42 | 82.07 | 83.38 | 83.38 | 3,649,800 |
| 06 sept 2024 | 81.91 | 82.94 | 81.24 | 81.89 | 81.89 | 3,522,000 |
| 05 sept 2024 | 80.20 | 82.15 | 80.19 | 81.77 | 81.77 | 5,875,900 |
| 04 sept 2024 | 79.89 | 80.47 | 79.68 | 79.94 | 79.94 | 2,970,000 |
| 03 sept 2024 | 80.37 | 80.79 | 79.90 | 80.16 | 80.16 | 2,616,000 |
| 30 ago 2024 | 80.00 | 80.96 | 80.00 | 80.75 | 80.75 | 4,286,400 |
| 29 ago 2024 | 80.09 | 80.81 | 79.66 | 80.17 | 80.17 | 3,689,000 |
| 28 ago 2024 | 79.99 | 80.58 | 79.63 | 80.11 | 80.11 | 5,877,100 |
| 27 ago 2024 | 79.54 | 80.40 | 79.36 | 80.25 | 80.25 | 2,537,800 |
| 26 ago 2024 | 80.18 | 80.30 | 79.69 | 79.81 | 79.81 | 1,948,800 |
| 23 ago 2024 | 79.55 | 80.96 | 79.29 | 80.18 | 80.18 | 4,468,400 |
| 22 ago 2024 | 79.85 | 80.79 | 77.40 | 79.59 | 79.59 | 7,752,100 |
| 21 ago 2024 | 80.90 | 81.30 | 80.80 | 81.29 | 81.29 | 3,434,200 |
| 20 ago 2024 | 80.65 | 81.07 | 80.44 | 80.91 | 80.91 | 2,496,600 |
| 19 ago 2024 | 80.63 | 81.41 | 80.63 | 81.00 | 81.00 | 3,043,200 |
| 16 ago 2024 | 80.32 | 80.74 | 80.25 | 80.71 | 80.71 | 2,282,200 |
| 15 ago 2024 | 79.82 | 80.84 | 79.82 | 80.36 | 80.36 | 3,416,400 |
| 14 ago 2024 | 79.37 | 79.49 | 79.01 | 79.45 | 79.45 | 2,031,700 |
| 13 ago 2024 | 78.98 | 79.44 | 78.81 | 79.22 | 79.22 | 2,766,400 |
| 12 ago 2024 | 78.50 | 78.94 | 78.30 | 78.51 | 78.51 | 4,688,900 |
| 09 ago 2024 | 77.84 | 78.40 | 77.54 | 78.36 | 78.36 | 1,782,200 |
| 08 ago 2024 | 77.26 | 78.03 | 77.08 | 77.78 | 77.78 | 3,100,500 |
| 07 ago 2024 | 77.98 | 78.26 | 76.67 | 76.82 | 76.82 | 3,887,000 |
| 06 ago 2024 | 77.13 | 77.66 | 76.62 | 77.31 | 77.31 | 11,791,700 |
| 02 ago 2024 | 79.73 | 79.78 | 78.18 | 78.65 | 78.65 | 7,482,400 |
| 01 ago 2024 | 81.37 | 81.45 | 80.22 | 80.57 | 80.57 | 4,136,900 |
| 31 jul 2024 | 81.91 | 82.12 | 81.45 | 81.53 | 81.53 | 5,150,300 |
| 30 jul 2024 | 80.42 | 82.06 | 80.12 | 81.76 | 81.76 | 8,727,200 |
| 29 jul 2024 | 80.93 | 80.93 | 79.94 | 80.02 | 80.02 | 9,384,200 |
| 26 jul 2024 | 80.24 | 80.62 | 80.08 | 80.45 | 80.45 | 4,362,700 |
| 25 jul 2024 | 79.38 | 80.23 | 79.08 | 80.04 | 80.04 | 5,913,100 |
| 24 jul 2024 | 79.71 | 80.24 | 79.35 | 79.36 | 79.36 | 8,277,800 |
| 23 jul 2024 | 80.09 | 80.30 | 79.72 | 79.88 | 79.88 | 5,270,200 |
| 22 jul 2024 | 79.65 | 80.15 | 79.58 | 80.02 | 80.02 | 10,011,800 |
| 19 jul 2024 | 79.71 | 80.05 | 79.41 | 79.42 | 79.42 | 3,262,800 |
| 18 jul 2024 | 80.22 | 80.56 | 79.31 | 79.71 | 79.71 | 6,064,100 |
| 17 jul 2024 | 79.29 | 80.28 | 79.24 | 79.99 | 79.99 | 7,236,000 |
| 16 jul 2024 | 78.12 | 79.83 | 77.99 | 79.82 | 79.82 | 10,834,000 |
| 15 jul 2024 | 77.62 | 78.51 | 77.46 | 78.28 | 78.28 | 9,554,000 |
| 12 jul 2024 | 76.68 | 77.59 | 76.67 | 77.37 | 77.37 | 13,136,200 |
| 11 jul 2024 | 76.29 | 76.79 | 75.93 | 76.74 | 76.74 | 8,858,700 |
| 10 jul 2024 | 75.18 | 76.15 | 75.07 | 76.00 | 76.00 | 18,021,000 |
| 10 jul 2024 | 1.02 Dividendo | |||||
| 09 jul 2024 | 75.81 | 76.21 | 75.53 | 76.18 | 75.16 | 14,215,600 |
| 08 jul 2024 | 75.34 | 75.93 | 75.33 | 75.88 | 74.86 | 8,230,500 |
| 05 jul 2024 | 76.22 | 76.40 | 75.24 | 75.24 | 74.23 | 15,050,200 |
| 04 jul 2024 | 76.47 | 76.47 | 75.81 | 75.87 | 74.85 | 4,610,900 |
| 03 jul 2024 | 75.68 | 76.49 | 75.61 | 76.04 | 75.02 | 12,275,600 |
| 02 jul 2024 | 74.91 | 75.68 | 74.71 | 75.58 | 74.57 | 19,586,700 |
| 28 jun 2024 | 75.34 | 75.48 | 74.97 | 75.20 | 74.19 | 9,865,900 |
| 27 jun 2024 | 74.89 | 75.34 | 74.75 | 75.13 | 74.12 | 3,744,700 |
| 26 jun 2024 | 74.28 | 75.02 | 74.07 | 74.94 | 73.94 | 4,995,700 |
| 25 jun 2024 | 74.95 | 75.12 | 74.61 | 74.69 | 73.69 | 3,925,500 |
| 24 jun 2024 | 74.16 | 75.41 | 73.91 | 75.41 | 74.40 | 8,794,800 |
| 21 jun 2024 | 73.74 | 74.36 | 73.67 | 73.96 | 72.97 | 16,650,100 |
| 20 jun 2024 | 73.94 | 74.34 | 73.77 | 73.93 | 72.94 | 5,753,900 |
| 19 jun 2024 | 74.13 | 74.71 | 73.76 | 73.97 | 72.98 | 2,526,600 |
| 18 jun 2024 | 73.78 | 74.87 | 73.78 | 74.41 | 73.41 | 4,108,600 |
| 17 jun 2024 | 74.35 | 74.55 | 73.67 | 73.88 | 72.89 | 8,228,300 |
| 14 jun 2024 | 74.22 | 74.57 | 73.68 | 74.53 | 73.53 | 5,775,700 |
| 13 jun 2024 | 75.41 | 75.60 | 74.21 | 74.56 | 73.56 | 8,415,800 |
| 12 jun 2024 | 75.82 | 76.25 | 75.65 | 75.75 | 74.74 | 4,395,600 |
| 11 jun 2024 | 75.59 | 75.66 | 75.21 | 75.41 | 74.40 | 7,289,200 |
| 10 jun 2024 | 76.19 | 76.38 | 75.63 | 75.95 | 74.93 | 5,813,800 |
| 07 jun 2024 | 76.01 | 76.75 | 76.01 | 76.45 | 75.43 | 2,447,400 |
| 06 jun 2024 | 76.35 | 76.99 | 76.35 | 76.60 | 75.57 | 3,829,700 |
| 05 jun 2024 | 76.17 | 76.65 | 75.93 | 76.62 | 75.59 | 3,854,000 |
| 04 jun 2024 | 74.84 | 76.25 | 74.81 | 76.10 | 75.08 | 2,991,700 |
| 03 jun 2024 | 76.20 | 76.60 | 74.89 | 75.42 | 74.41 | 4,598,600 |
| 31 may 2024 | 75.36 | 76.23 | 75.04 | 76.20 | 75.18 | 7,694,000 |
| 30 may 2024 | 74.84 | 75.61 | 74.84 | 75.17 | 74.16 | 3,219,700 |
| 29 may 2024 | 75.20 | 75.29 | 74.66 | 74.98 | 73.98 | 3,735,400 |
| 28 may 2024 | 77.05 | 77.08 | 75.61 | 75.78 | 74.77 | 4,315,000 |
| 27 may 2024 | 76.96 | 77.23 | 76.92 | 76.97 | 75.94 | 1,620,700 |
| 24 may 2024 | 76.00 | 77.68 | 75.90 | 77.28 | 76.25 | 5,132,200 |
| 23 may 2024 | 77.80 | 77.95 | 74.99 | 75.58 | 74.57 | 6,598,800 |
| 22 may 2024 | 77.15 | 77.41 | 76.66 | 76.81 | 75.78 | 3,693,000 |
| 21 may 2024 | 77.28 | 78.36 | 77.25 | 77.63 | 76.59 | 3,529,400 |
| 17 may 2024 | 77.41 | 78.10 | 77.29 | 77.95 | 76.91 | 5,020,900 |
| 16 may 2024 | 77.38 | 77.75 | 77.26 | 77.47 | 76.43 | 3,733,600 |
| 15 may 2024 | 77.51 | 77.83 | 77.15 | 77.35 | 76.31 | 4,989,500 |
| 14 may 2024 | 77.71 | 78.23 | 77.29 | 77.40 | 76.36 | 3,863,300 |
| 13 may 2024 | 77.50 | 78.14 | 77.32 | 77.60 | 76.56 | 3,481,500 |
| 10 may 2024 | 76.83 | 77.61 | 76.81 | 77.38 | 76.34 | 7,679,200 |
| 09 may 2024 | 76.70 | 77.16 | 76.55 | 76.76 | 75.73 | 3,999,300 |
| 08 may 2024 | 75.75 | 77.03 | 75.75 | 76.90 | 75.87 | 7,305,000 |
| 07 may 2024 | 75.38 | 76.38 | 75.34 | 75.97 | 74.95 | 9,913,900 |
| 06 may 2024 | 74.00 | 76.38 | 73.98 | 75.13 | 74.12 | 15,540,400 |
| 03 may 2024 | 79.41 | 79.80 | 74.03 | 74.80 | 73.80 | 14,823,000 |
| 02 may 2024 | 80.50 | 80.90 | 79.28 | 79.44 | 78.38 | 5,560,800 |
| 01 may 2024 | 81.30 | 81.59 | 80.75 | 80.76 | 79.68 | 5,304,400 |
| 30 abr 2024 | 80.96 | 81.82 | 80.94 | 81.67 | 80.58 | 7,871,100 |
| 29 abr 2024 | 80.91 | 81.28 | 80.59 | 81.05 | 79.96 | 7,455,500 |
| 26 abr 2024 | 80.87 | 81.22 | 80.62 | 81.20 | 80.11 | 4,347,500 |
| 25 abr 2024 | 80.41 | 80.82 | 79.78 | 80.76 | 79.68 | 8,986,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.