The Toronto-Dominion Bank (TD)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:56AM EDT. Mercado abierto.
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 61.68 | 61.80 | 61.29 | 61.38 | 61.38 | 57,491 |
| 11 sept 2024 | 60.92 | 61.89 | 60.72 | 61.72 | 61.72 | 1,615,600 |
| 10 sept 2024 | 61.75 | 61.75 | 60.58 | 61.07 | 61.07 | 1,489,500 |
| 09 sept 2024 | 60.40 | 61.50 | 60.40 | 61.47 | 61.47 | 1,397,800 |
| 06 sept 2024 | 60.51 | 61.38 | 59.84 | 60.37 | 60.37 | 1,998,800 |
| 05 sept 2024 | 59.56 | 60.80 | 59.38 | 60.52 | 60.52 | 2,277,800 |
| 04 sept 2024 | 59.15 | 59.59 | 58.96 | 59.17 | 59.17 | 1,482,300 |
| 03 sept 2024 | 59.38 | 59.66 | 58.97 | 59.15 | 59.15 | 1,329,300 |
| 30 ago 2024 | 59.55 | 60.04 | 59.45 | 59.92 | 59.92 | 1,088,900 |
| 29 ago 2024 | 59.53 | 60.02 | 59.08 | 59.45 | 59.45 | 1,570,600 |
| 28 ago 2024 | 59.51 | 59.87 | 59.13 | 59.43 | 59.43 | 1,667,700 |
| 27 ago 2024 | 59.13 | 59.77 | 58.87 | 59.69 | 59.69 | 1,143,800 |
| 26 ago 2024 | 59.66 | 59.66 | 59.13 | 59.18 | 59.18 | 1,220,500 |
| 23 ago 2024 | 58.60 | 59.95 | 58.41 | 59.35 | 59.35 | 1,901,000 |
| 22 ago 2024 | 58.93 | 59.41 | 56.92 | 58.45 | 58.45 | 4,813,600 |
| 21 ago 2024 | 59.46 | 59.80 | 59.46 | 59.76 | 59.76 | 1,544,300 |
| 20 ago 2024 | 59.09 | 59.50 | 59.02 | 59.43 | 59.43 | 994,100 |
| 19 ago 2024 | 59.02 | 59.70 | 59.00 | 59.42 | 59.42 | 1,259,700 |
| 16 ago 2024 | 58.56 | 59.01 | 58.49 | 58.98 | 58.98 | 1,195,400 |
| 15 ago 2024 | 58.11 | 58.89 | 58.11 | 58.52 | 58.52 | 1,565,100 |
| 14 ago 2024 | 57.87 | 57.97 | 57.58 | 57.91 | 57.91 | 1,169,700 |
| 13 ago 2024 | 57.49 | 57.95 | 57.41 | 57.79 | 57.79 | 2,513,000 |
| 12 ago 2024 | 57.20 | 57.49 | 56.99 | 57.13 | 57.13 | 1,237,100 |
| 09 ago 2024 | 56.73 | 57.10 | 56.46 | 57.04 | 57.04 | 827,500 |
| 08 ago 2024 | 56.17 | 56.82 | 56.02 | 56.67 | 56.67 | 1,019,800 |
| 07 ago 2024 | 56.53 | 56.95 | 55.76 | 55.88 | 55.88 | 1,682,100 |
| 06 ago 2024 | 55.79 | 56.39 | 55.42 | 56.12 | 56.12 | 5,040,000 |
| 05 ago 2024 | 54.90 | 56.13 | 54.16 | 55.81 | 55.81 | 2,364,000 |
| 02 ago 2024 | 57.59 | 57.65 | 56.44 | 56.69 | 56.69 | 4,197,900 |
| 01 ago 2024 | 58.87 | 59.01 | 57.76 | 58.09 | 58.09 | 1,899,000 |
| 31 jul 2024 | 59.23 | 59.51 | 59.01 | 59.03 | 59.03 | 1,867,300 |
| 30 jul 2024 | 57.97 | 59.28 | 57.79 | 59.04 | 59.04 | 1,900,400 |
| 29 jul 2024 | 58.38 | 58.46 | 57.67 | 57.76 | 57.76 | 1,991,100 |
| 26 jul 2024 | 58.05 | 58.35 | 57.84 | 58.21 | 58.21 | 1,248,000 |
| 25 jul 2024 | 57.42 | 58.14 | 57.20 | 57.89 | 57.89 | 1,515,500 |
| 24 jul 2024 | 57.84 | 58.23 | 57.45 | 57.47 | 57.47 | 2,624,600 |
| 23 jul 2024 | 58.17 | 58.34 | 57.88 | 58.05 | 58.05 | 2,125,500 |
| 22 jul 2024 | 57.97 | 58.26 | 57.80 | 58.21 | 58.21 | 1,953,000 |
| 19 jul 2024 | 58.03 | 58.32 | 57.81 | 57.90 | 57.90 | 1,211,700 |
| 18 jul 2024 | 58.50 | 58.85 | 57.83 | 58.09 | 58.09 | 2,081,000 |
| 17 jul 2024 | 58.06 | 58.66 | 57.95 | 58.45 | 58.45 | 3,888,900 |
| 16 jul 2024 | 57.11 | 58.42 | 56.93 | 58.41 | 58.41 | 2,350,700 |
| 15 jul 2024 | 56.90 | 57.44 | 56.75 | 57.25 | 57.25 | 3,418,400 |
| 12 jul 2024 | 56.37 | 56.92 | 56.27 | 56.75 | 56.75 | 1,772,900 |
| 11 jul 2024 | 56.04 | 56.33 | 55.80 | 56.30 | 56.30 | 2,140,100 |
| 10 jul 2024 | 55.18 | 55.94 | 55.08 | 55.82 | 55.82 | 4,055,300 |
| 10 jul 2024 | 0.748 Dividendo | |||||
| 09 jul 2024 | 55.56 | 55.90 | 55.38 | 55.90 | 55.15 | 4,576,600 |
| 08 jul 2024 | 55.28 | 55.69 | 55.25 | 55.64 | 54.90 | 8,095,600 |
| 05 jul 2024 | 55.91 | 56.07 | 55.20 | 55.23 | 54.49 | 2,263,600 |
| 03 jul 2024 | 55.30 | 56.14 | 55.30 | 55.70 | 54.95 | 3,164,000 |
| 02 jul 2024 | 54.63 | 55.35 | 54.54 | 55.28 | 54.54 | 3,627,600 |
| 01 jul 2024 | 55.20 | 55.31 | 54.51 | 54.54 | 53.81 | 917,300 |
| 28 jun 2024 | 55.07 | 55.19 | 54.74 | 54.96 | 54.22 | 1,830,800 |
| 27 jun 2024 | 54.73 | 55.06 | 54.60 | 54.87 | 54.14 | 2,510,700 |
| 26 jun 2024 | 54.27 | 54.73 | 54.08 | 54.70 | 53.97 | 1,818,300 |
| 25 jun 2024 | 54.91 | 55.07 | 54.64 | 54.70 | 53.97 | 1,588,500 |
| 24 jun 2024 | 54.17 | 55.22 | 54.04 | 55.22 | 54.48 | 3,982,300 |
| 21 jun 2024 | 53.79 | 54.26 | 53.75 | 54.02 | 53.30 | 3,800,800 |
| 20 jun 2024 | 53.99 | 54.30 | 53.88 | 54.02 | 53.30 | 2,928,600 |
| 18 jun 2024 | 53.78 | 54.59 | 53.73 | 54.22 | 53.49 | 2,064,400 |
| 17 jun 2024 | 54.14 | 54.24 | 53.56 | 53.85 | 53.13 | 1,922,200 |
| 14 jun 2024 | 53.93 | 54.29 | 53.52 | 54.24 | 53.51 | 2,070,400 |
| 13 jun 2024 | 55.00 | 55.10 | 53.95 | 54.30 | 53.57 | 2,884,000 |
| 12 jun 2024 | 55.45 | 55.73 | 55.08 | 55.17 | 54.43 | 2,010,500 |
| 11 jun 2024 | 55.00 | 55.00 | 54.64 | 54.79 | 54.06 | 2,271,200 |
| 10 jun 2024 | 55.32 | 55.44 | 54.89 | 55.21 | 54.47 | 1,347,500 |
| 07 jun 2024 | 55.49 | 55.81 | 55.47 | 55.59 | 54.85 | 1,351,800 |
| 06 jun 2024 | 55.87 | 56.28 | 55.73 | 56.05 | 55.30 | 1,678,300 |
| 05 jun 2024 | 55.71 | 55.99 | 55.39 | 55.97 | 55.22 | 2,116,800 |
| 04 jun 2024 | 54.87 | 55.75 | 54.71 | 55.63 | 54.89 | 2,314,700 |
| 03 jun 2024 | 55.94 | 56.21 | 54.94 | 55.32 | 54.58 | 3,775,300 |
| 31 may 2024 | 55.16 | 55.95 | 55.01 | 55.92 | 55.17 | 2,919,300 |
| 30 may 2024 | 54.66 | 55.30 | 54.65 | 54.96 | 54.22 | 2,032,100 |
| 29 may 2024 | 55.03 | 55.03 | 54.52 | 54.66 | 53.93 | 2,644,500 |
| 28 may 2024 | 56.52 | 56.58 | 55.39 | 55.53 | 54.79 | 2,160,700 |
| 24 may 2024 | 55.46 | 56.82 | 55.40 | 56.56 | 55.80 | 2,701,000 |
| 23 may 2024 | 56.91 | 57.05 | 54.59 | 55.01 | 54.27 | 5,549,200 |
| 22 may 2024 | 56.55 | 56.67 | 55.99 | 56.10 | 55.35 | 2,275,500 |
| 21 may 2024 | 56.67 | 57.39 | 56.61 | 56.86 | 56.10 | 1,800,800 |
| 20 may 2024 | 57.24 | 57.40 | 56.80 | 56.81 | 56.05 | 805,400 |
| 17 may 2024 | 57.02 | 57.38 | 56.72 | 57.24 | 56.47 | 2,552,800 |
| 16 may 2024 | 56.90 | 57.07 | 56.74 | 56.88 | 56.12 | 2,016,000 |
| 15 may 2024 | 56.90 | 57.12 | 56.52 | 56.89 | 56.13 | 1,992,200 |
| 14 may 2024 | 56.97 | 57.37 | 56.63 | 56.72 | 55.96 | 2,761,300 |
| 13 may 2024 | 56.98 | 57.18 | 56.57 | 56.76 | 56.00 | 1,988,400 |
| 10 may 2024 | 56.35 | 56.80 | 56.29 | 56.62 | 55.86 | 3,927,300 |
| 09 may 2024 | 55.97 | 56.35 | 55.92 | 56.13 | 55.38 | 2,358,600 |
| 08 may 2024 | 55.15 | 56.12 | 55.13 | 56.01 | 55.26 | 2,318,700 |
| 07 may 2024 | 55.14 | 55.74 | 55.08 | 55.32 | 54.58 | 3,546,800 |
| 06 may 2024 | 54.20 | 55.90 | 54.18 | 54.97 | 54.23 | 5,679,500 |
| 03 may 2024 | 58.30 | 58.56 | 54.12 | 54.66 | 53.93 | 8,094,500 |
| 02 may 2024 | 59.02 | 59.18 | 57.96 | 58.08 | 57.30 | 5,516,000 |
| 01 may 2024 | 59.08 | 59.41 | 58.68 | 58.69 | 57.90 | 2,792,200 |
| 30 abr 2024 | 58.98 | 59.44 | 58.91 | 59.32 | 58.53 | 2,183,600 |
| 29 abr 2024 | 59.26 | 59.50 | 58.96 | 59.33 | 58.54 | 1,515,000 |
| 26 abr 2024 | 59.18 | 59.44 | 58.90 | 59.38 | 58.59 | 2,542,600 |
| 25 abr 2024 | 58.14 | 59.15 | 58.12 | 59.11 | 58.32 | 5,682,200 |
| 24 abr 2024 | 58.74 | 58.81 | 58.35 | 58.67 | 57.88 | 1,594,000 |
| 23 abr 2024 | 58.66 | 58.96 | 58.43 | 58.92 | 58.13 | 2,028,900 |
| *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.