U.S. markets open in 3 hours 51 minutes
F S&P 500
5,029.75 -19.25 (-0.38%) F Dow Jones
37,887.00 -120.00 (-0.32%) F Nasdaq
17,437.75 -109.50 (-0.62%) E-mini Russell 2000 Index Futur
1,946.00 -12.10 (-0.62%) Petróleo
83.33 +0.60 (+0.73%) Oro
2,398.50 +0.50 (+0.02%)
The Toronto-Dominion Bank (TD.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 78.26 | 78.98 | 78.23 | 78.85 | 78.85 | 5,202,000 |
| 17 abr 2024 | 78.30 | 78.72 | 77.74 | 78.28 | 78.28 | 8,768,200 |
| 16 abr 2024 | 77.95 | 77.95 | 77.30 | 77.57 | 77.57 | 13,207,400 |
| 15 abr 2024 | 78.67 | 79.05 | 77.70 | 77.94 | 77.94 | 8,280,600 |
| 12 abr 2024 | 78.98 | 79.01 | 78.01 | 78.29 | 78.29 | 9,750,600 |
| 11 abr 2024 | 78.58 | 79.22 | 77.95 | 79.06 | 79.06 | 11,481,500 |
| 10 abr 2024 | 79.86 | 79.86 | 78.42 | 78.76 | 78.76 | 12,132,200 |
| 09 abr 2024 | 80.29 | 80.50 | 79.61 | 80.18 | 80.18 | 12,189,500 |
| 08 abr 2024 | 79.71 | 80.36 | 79.63 | 79.80 | 79.80 | 14,306,800 |
| 08 abr 2024 | 1.02 Dividendo | |||||
| 05 abr 2024 | 81.38 | 81.38 | 80.35 | 80.63 | 79.61 | 16,391,200 |
| 04 abr 2024 | 81.22 | 81.63 | 80.78 | 81.05 | 80.02 | 18,225,900 |
| 03 abr 2024 | 80.42 | 81.35 | 80.42 | 80.67 | 79.65 | 7,934,100 |
| 02 abr 2024 | 81.47 | 81.59 | 80.33 | 80.62 | 79.60 | 8,832,400 |
| 01 abr 2024 | 81.73 | 81.86 | 81.31 | 81.76 | 80.73 | 12,387,400 |
| 28 mar 2024 | 82.54 | 82.54 | 81.39 | 81.75 | 80.72 | 10,152,700 |
| 27 mar 2024 | 81.58 | 82.29 | 81.34 | 82.27 | 81.23 | 5,921,500 |
| 26 mar 2024 | 81.45 | 81.50 | 80.94 | 81.04 | 80.01 | 16,184,600 |
| 25 mar 2024 | 81.27 | 81.66 | 80.89 | 80.96 | 79.94 | 5,395,200 |
| 22 mar 2024 | 81.66 | 81.88 | 80.96 | 81.27 | 80.24 | 7,881,300 |
| 21 mar 2024 | 81.38 | 81.91 | 81.07 | 81.43 | 80.40 | 11,456,600 |
| 20 mar 2024 | 80.60 | 81.21 | 80.48 | 81.12 | 80.09 | 8,376,200 |
| 19 mar 2024 | 80.38 | 81.02 | 80.38 | 80.71 | 79.69 | 5,356,900 |
| 18 mar 2024 | 81.46 | 81.46 | 80.15 | 80.23 | 79.22 | 5,842,500 |
| 15 mar 2024 | 81.10 | 81.69 | 80.94 | 81.37 | 80.34 | 20,343,700 |
| 14 mar 2024 | 81.84 | 82.05 | 80.84 | 81.27 | 80.24 | 7,291,200 |
| 13 mar 2024 | 81.62 | 82.20 | 81.54 | 81.92 | 80.88 | 5,215,800 |
| 12 mar 2024 | 81.71 | 81.99 | 81.27 | 81.53 | 80.50 | 5,594,200 |
| 11 mar 2024 | 81.00 | 81.67 | 80.95 | 81.56 | 80.53 | 5,027,800 |
| 08 mar 2024 | 81.93 | 82.05 | 81.15 | 81.38 | 80.35 | 2,387,500 |
| 07 mar 2024 | 81.80 | 81.99 | 81.37 | 81.78 | 80.75 | 2,827,900 |
| 06 mar 2024 | 80.95 | 81.75 | 80.84 | 81.67 | 80.64 | 3,476,900 |
| 05 mar 2024 | 80.20 | 80.96 | 80.08 | 80.51 | 79.49 | 3,507,300 |
| 04 mar 2024 | 81.00 | 81.34 | 80.21 | 80.23 | 79.22 | 3,793,100 |
| 01 mar 2024 | 81.09 | 81.82 | 80.68 | 81.31 | 80.28 | 3,514,900 |
| 29 feb 2024 | 82.10 | 82.13 | 80.40 | 81.49 | 80.46 | 7,267,900 |
| 28 feb 2024 | 80.50 | 81.25 | 80.41 | 80.61 | 79.59 | 2,157,700 |
| 27 feb 2024 | 80.81 | 81.15 | 80.34 | 80.69 | 79.67 | 4,391,600 |
| 26 feb 2024 | 81.37 | 81.52 | 80.15 | 80.73 | 79.71 | 4,893,500 |
| 23 feb 2024 | 81.21 | 81.76 | 81.10 | 81.62 | 80.59 | 3,688,300 |
| 22 feb 2024 | 80.70 | 81.26 | 80.50 | 80.93 | 79.91 | 4,630,500 |
| 21 feb 2024 | 80.55 | 80.69 | 80.07 | 80.32 | 79.30 | 3,013,500 |
| 20 feb 2024 | 80.44 | 81.25 | 80.44 | 80.66 | 79.64 | 2,987,900 |
| 16 feb 2024 | 80.53 | 80.98 | 80.50 | 80.87 | 79.85 | 1,880,800 |
| 15 feb 2024 | 79.63 | 80.70 | 79.59 | 80.49 | 79.47 | 2,642,100 |
| 14 feb 2024 | 78.95 | 79.65 | 78.93 | 79.47 | 78.46 | 3,375,300 |
| 13 feb 2024 | 79.25 | 79.54 | 77.83 | 78.60 | 77.61 | 6,358,400 |
| 12 feb 2024 | 79.75 | 80.39 | 79.58 | 79.89 | 78.88 | 3,571,800 |
| 09 feb 2024 | 79.42 | 79.89 | 79.25 | 79.88 | 78.87 | 2,384,800 |
| 08 feb 2024 | 79.74 | 79.79 | 78.69 | 79.49 | 78.48 | 3,231,800 |
| 07 feb 2024 | 80.45 | 80.55 | 79.69 | 79.78 | 78.77 | 4,350,200 |
| 06 feb 2024 | 80.20 | 80.87 | 80.10 | 80.67 | 79.65 | 3,307,100 |
| 05 feb 2024 | 81.01 | 81.04 | 80.01 | 80.12 | 79.11 | 7,375,000 |
| 02 feb 2024 | 81.02 | 81.19 | 80.40 | 81.10 | 80.07 | 2,911,200 |
| 01 feb 2024 | 81.63 | 81.83 | 80.70 | 81.06 | 80.03 | 3,548,400 |
| 31 ene 2024 | 82.53 | 82.88 | 81.56 | 81.67 | 80.64 | 6,702,500 |
| 30 ene 2024 | 82.85 | 83.05 | 82.40 | 82.79 | 81.74 | 2,777,800 |
| 29 ene 2024 | 82.09 | 82.85 | 81.81 | 82.79 | 81.74 | 5,130,800 |
| 26 ene 2024 | 82.01 | 82.58 | 81.98 | 82.23 | 81.19 | 3,209,600 |
| 25 ene 2024 | 82.63 | 82.65 | 81.95 | 82.52 | 81.48 | 2,298,400 |
| 24 ene 2024 | 82.10 | 82.41 | 81.72 | 82.29 | 81.25 | 4,382,800 |
| 23 ene 2024 | 81.90 | 82.24 | 81.05 | 81.57 | 80.54 | 3,038,500 |
| 22 ene 2024 | 81.50 | 81.79 | 80.93 | 81.74 | 80.71 | 5,164,600 |
| 19 ene 2024 | 80.14 | 81.25 | 79.90 | 81.17 | 80.14 | 4,430,100 |
| 18 ene 2024 | 80.00 | 80.35 | 79.62 | 80.20 | 79.19 | 5,347,600 |
| 17 ene 2024 | 79.73 | 80.26 | 79.30 | 79.88 | 78.87 | 11,035,300 |
| 16 ene 2024 | 80.85 | 81.27 | 80.25 | 80.44 | 79.42 | 9,096,900 |
| 15 ene 2024 | 80.39 | 81.49 | 80.37 | 81.48 | 80.45 | 5,763,900 |
| 12 ene 2024 | 80.60 | 81.35 | 80.29 | 80.49 | 79.47 | 15,176,600 |
| 11 ene 2024 | 81.65 | 81.85 | 80.32 | 80.80 | 79.78 | 11,463,800 |
| 10 ene 2024 | 82.95 | 83.38 | 81.86 | 81.90 | 80.86 | 8,396,500 |
| 09 ene 2024 | 85.40 | 85.55 | 83.00 | 83.07 | 82.02 | 19,850,700 |
| 09 ene 2024 | 1.02 Dividendo | |||||
| 08 ene 2024 | 86.08 | 86.89 | 86.00 | 86.89 | 84.78 | 13,577,600 |
| 05 ene 2024 | 85.55 | 86.28 | 85.40 | 86.08 | 83.99 | 15,150,200 |
| 04 ene 2024 | 84.84 | 85.96 | 84.76 | 85.64 | 83.56 | 16,398,700 |
| 03 ene 2024 | 85.25 | 85.43 | 84.55 | 84.97 | 82.91 | 10,845,700 |
| 02 ene 2024 | 85.30 | 86.07 | 85.05 | 85.69 | 83.61 | 21,299,200 |
| 29 dic 2023 | 85.15 | 85.65 | 84.96 | 85.62 | 83.54 | 5,288,800 |
| 28 dic 2023 | 85.49 | 85.82 | 84.99 | 85.25 | 83.18 | 6,912,200 |
| 27 dic 2023 | 85.11 | 85.95 | 85.08 | 85.60 | 83.52 | 3,559,000 |
| 22 dic 2023 | 84.85 | 85.52 | 84.83 | 85.12 | 83.06 | 3,722,100 |
| 21 dic 2023 | 83.85 | 84.98 | 83.85 | 84.74 | 82.69 | 6,916,900 |
| 20 dic 2023 | 84.22 | 84.74 | 83.33 | 83.36 | 81.34 | 4,532,300 |
| 19 dic 2023 | 83.25 | 84.71 | 83.25 | 84.62 | 82.57 | 3,948,100 |
| 18 dic 2023 | 83.00 | 83.67 | 82.97 | 83.00 | 80.99 | 5,194,200 |
| 15 dic 2023 | 84.94 | 84.94 | 83.38 | 83.52 | 81.50 | 18,199,100 |
| 14 dic 2023 | 83.10 | 84.37 | 83.08 | 84.35 | 82.31 | 10,339,600 |
| 13 dic 2023 | 81.02 | 82.59 | 80.35 | 82.59 | 80.59 | 10,430,800 |
| 12 dic 2023 | 81.60 | 81.80 | 80.82 | 81.06 | 79.10 | 9,017,300 |
| 11 dic 2023 | 81.13 | 81.81 | 80.77 | 81.78 | 79.80 | 5,451,300 |
| 08 dic 2023 | 81.01 | 81.54 | 80.32 | 81.01 | 79.05 | 6,673,700 |
| 07 dic 2023 | 82.13 | 82.35 | 79.89 | 80.68 | 78.72 | 7,643,800 |
| 06 dic 2023 | 82.41 | 82.86 | 82.21 | 82.26 | 80.27 | 4,213,300 |
| 05 dic 2023 | 81.88 | 82.52 | 81.55 | 82.02 | 80.03 | 3,961,300 |
| 04 dic 2023 | 81.62 | 82.52 | 81.34 | 82.25 | 80.26 | 2,625,600 |
| 01 dic 2023 | 82.70 | 82.74 | 81.69 | 81.91 | 79.92 | 4,963,500 |
| 30 nov 2023 | 83.43 | 83.77 | 81.73 | 82.74 | 80.73 | 9,069,500 |
| 29 nov 2023 | 82.80 | 83.88 | 82.67 | 83.30 | 81.28 | 2,728,300 |
| 28 nov 2023 | 82.25 | 82.76 | 81.66 | 82.61 | 80.61 | 3,395,000 |
| *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.