The Toronto-Dominion Bank (TD)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 56.35 | 56.80 | 56.29 | 56.62 | 56.62 | 3,927,300 |
| 09 may 2024 | 55.97 | 56.35 | 55.92 | 56.13 | 56.13 | 2,358,600 |
| 08 may 2024 | 55.15 | 56.12 | 55.13 | 56.01 | 56.01 | 2,318,700 |
| 07 may 2024 | 55.14 | 55.74 | 55.08 | 55.32 | 55.32 | 3,546,800 |
| 06 may 2024 | 54.20 | 55.90 | 54.18 | 54.97 | 54.97 | 5,679,500 |
| 03 may 2024 | 58.30 | 58.56 | 54.12 | 54.66 | 54.66 | 8,094,500 |
| 02 may 2024 | 59.02 | 59.18 | 57.96 | 58.08 | 58.08 | 5,516,000 |
| 01 may 2024 | 59.08 | 59.41 | 58.68 | 58.69 | 58.69 | 2,792,200 |
| 30 abr 2024 | 58.98 | 59.44 | 58.91 | 59.32 | 59.32 | 2,183,600 |
| 29 abr 2024 | 59.26 | 59.50 | 58.96 | 59.33 | 59.33 | 1,515,000 |
| 26 abr 2024 | 59.18 | 59.44 | 58.90 | 59.38 | 59.38 | 2,542,600 |
| 25 abr 2024 | 58.14 | 59.15 | 58.12 | 59.11 | 59.11 | 5,682,200 |
| 24 abr 2024 | 58.74 | 58.81 | 58.35 | 58.67 | 58.67 | 1,594,000 |
| 23 abr 2024 | 58.66 | 58.96 | 58.43 | 58.92 | 58.92 | 2,028,900 |
| 22 abr 2024 | 58.15 | 58.73 | 58.15 | 58.56 | 58.56 | 5,891,000 |
| 19 abr 2024 | 57.32 | 58.23 | 57.14 | 58.09 | 58.09 | 3,750,400 |
| 18 abr 2024 | 56.94 | 57.43 | 56.82 | 57.25 | 57.25 | 2,912,300 |
| 17 abr 2024 | 56.76 | 57.11 | 56.27 | 56.82 | 56.82 | 2,417,600 |
| 16 abr 2024 | 56.32 | 56.41 | 55.86 | 56.13 | 56.13 | 2,805,400 |
| 15 abr 2024 | 57.38 | 57.56 | 56.35 | 56.57 | 56.57 | 2,921,700 |
| 12 abr 2024 | 57.33 | 57.49 | 56.59 | 56.83 | 56.83 | 2,637,600 |
| 11 abr 2024 | 57.52 | 57.92 | 56.84 | 57.78 | 57.78 | 4,076,600 |
| 10 abr 2024 | 58.43 | 58.54 | 57.27 | 57.58 | 57.58 | 3,530,700 |
| 09 abr 2024 | 59.17 | 59.41 | 58.62 | 59.07 | 59.07 | 2,343,300 |
| 08 abr 2024 | 58.73 | 59.19 | 58.67 | 58.77 | 58.77 | 8,232,700 |
| 08 abr 2024 | 0.751 Dividendo | |||||
| 05 abr 2024 | 59.66 | 59.67 | 58.88 | 59.32 | 58.57 | 4,395,100 |
| 04 abr 2024 | 60.14 | 60.55 | 59.58 | 59.82 | 59.06 | 5,610,100 |
| 03 abr 2024 | 59.34 | 60.15 | 59.29 | 59.61 | 58.86 | 1,791,700 |
| 02 abr 2024 | 60.08 | 60.16 | 59.19 | 59.38 | 58.63 | 1,906,800 |
| 01 abr 2024 | 60.36 | 60.47 | 59.87 | 60.24 | 59.48 | 1,911,400 |
| 28 mar 2024 | 60.78 | 60.82 | 60.13 | 60.38 | 59.62 | 3,079,500 |
| 27 mar 2024 | 59.93 | 60.64 | 59.80 | 60.64 | 59.87 | 1,946,500 |
| 26 mar 2024 | 60.04 | 60.09 | 59.63 | 59.63 | 58.88 | 1,981,600 |
| 25 mar 2024 | 59.79 | 60.13 | 59.54 | 59.60 | 58.85 | 3,010,200 |
| 22 mar 2024 | 60.20 | 60.36 | 59.52 | 59.71 | 58.95 | 3,831,800 |
| 21 mar 2024 | 60.31 | 60.68 | 59.91 | 60.19 | 59.43 | 3,971,100 |
| 20 mar 2024 | 59.29 | 60.24 | 59.19 | 60.13 | 59.37 | 2,240,400 |
| 19 mar 2024 | 59.07 | 59.72 | 59.06 | 59.54 | 58.79 | 2,003,600 |
| 18 mar 2024 | 60.12 | 60.16 | 59.21 | 59.26 | 58.51 | 2,216,000 |
| 15 mar 2024 | 59.94 | 60.46 | 59.77 | 60.06 | 59.30 | 2,248,300 |
| 14 mar 2024 | 60.75 | 60.86 | 59.71 | 60.05 | 59.29 | 1,547,300 |
| 13 mar 2024 | 60.66 | 61.02 | 60.48 | 60.81 | 60.04 | 1,381,800 |
| 12 mar 2024 | 60.60 | 60.72 | 60.09 | 60.42 | 59.66 | 1,405,100 |
| 11 mar 2024 | 60.04 | 60.56 | 59.97 | 60.49 | 59.72 | 1,231,900 |
| 08 mar 2024 | 60.96 | 61.00 | 60.13 | 60.33 | 59.57 | 1,839,500 |
| 07 mar 2024 | 60.68 | 60.93 | 60.34 | 60.80 | 60.03 | 3,518,400 |
| 06 mar 2024 | 59.73 | 60.51 | 59.59 | 60.40 | 59.64 | 4,098,900 |
| 05 mar 2024 | 59.10 | 59.72 | 59.01 | 59.24 | 58.49 | 3,238,400 |
| 04 mar 2024 | 59.85 | 59.97 | 59.04 | 59.08 | 58.33 | 2,146,700 |
| 01 mar 2024 | 59.75 | 60.37 | 59.35 | 59.99 | 59.23 | 2,336,700 |
| 29 feb 2024 | 60.50 | 60.75 | 59.30 | 60.00 | 59.24 | 2,660,000 |
| 28 feb 2024 | 59.28 | 59.85 | 59.25 | 59.41 | 58.66 | 1,430,100 |
| 27 feb 2024 | 59.78 | 60.00 | 59.39 | 59.65 | 58.89 | 1,761,400 |
| 26 feb 2024 | 60.20 | 60.32 | 59.29 | 59.78 | 59.02 | 2,411,700 |
| 23 feb 2024 | 60.23 | 60.58 | 60.10 | 60.44 | 59.67 | 2,907,900 |
| 22 feb 2024 | 59.86 | 60.25 | 59.65 | 60.02 | 59.26 | 3,532,600 |
| 21 feb 2024 | 59.56 | 59.68 | 59.25 | 59.47 | 58.72 | 3,214,800 |
| 20 feb 2024 | 59.73 | 60.10 | 59.49 | 59.65 | 58.89 | 4,372,300 |
| 16 feb 2024 | 59.79 | 60.10 | 59.61 | 59.94 | 59.18 | 3,422,800 |
| 15 feb 2024 | 58.96 | 59.92 | 58.91 | 59.76 | 59.00 | 4,419,900 |
| 14 feb 2024 | 58.29 | 58.79 | 58.23 | 58.66 | 57.92 | 3,924,300 |
| 13 feb 2024 | 58.62 | 58.90 | 57.31 | 57.91 | 57.18 | 3,628,400 |
| 12 feb 2024 | 59.25 | 59.82 | 59.13 | 59.40 | 58.65 | 2,091,500 |
| 09 feb 2024 | 59.07 | 59.46 | 58.79 | 59.36 | 58.61 | 2,163,700 |
| 08 feb 2024 | 59.06 | 59.23 | 58.42 | 59.08 | 58.33 | 2,581,000 |
| 07 feb 2024 | 59.71 | 59.80 | 59.18 | 59.25 | 58.50 | 3,009,000 |
| 06 feb 2024 | 59.29 | 60.00 | 59.16 | 59.82 | 59.06 | 2,742,500 |
| 05 feb 2024 | 59.87 | 59.98 | 59.12 | 59.20 | 58.45 | 2,542,000 |
| 02 feb 2024 | 60.13 | 60.33 | 59.76 | 60.26 | 59.50 | 3,204,500 |
| 01 feb 2024 | 60.60 | 60.97 | 60.18 | 60.54 | 59.77 | 2,284,800 |
| 31 ene 2024 | 61.55 | 61.91 | 60.67 | 60.73 | 59.96 | 1,744,500 |
| 30 ene 2024 | 61.81 | 61.95 | 61.33 | 61.75 | 60.97 | 2,334,800 |
| 29 ene 2024 | 61.12 | 61.78 | 60.77 | 61.75 | 60.97 | 4,807,700 |
| 26 ene 2024 | 61.13 | 61.50 | 60.94 | 61.15 | 60.38 | 3,217,300 |
| 25 ene 2024 | 61.23 | 61.27 | 60.68 | 61.25 | 60.47 | 1,723,100 |
| 24 ene 2024 | 61.11 | 61.25 | 60.57 | 60.80 | 60.03 | 4,215,200 |
| 23 ene 2024 | 60.64 | 61.03 | 60.11 | 60.55 | 59.78 | 1,451,500 |
| 22 ene 2024 | 60.63 | 60.72 | 60.16 | 60.62 | 59.85 | 5,973,600 |
| 19 ene 2024 | 59.52 | 60.48 | 59.24 | 60.42 | 59.66 | 1,740,900 |
| 18 ene 2024 | 59.33 | 59.50 | 58.91 | 59.43 | 58.68 | 1,829,000 |
| 17 ene 2024 | 59.10 | 59.41 | 58.58 | 59.11 | 58.36 | 2,991,400 |
| 16 ene 2024 | 60.05 | 60.31 | 59.44 | 59.61 | 58.86 | 2,386,800 |
| 12 ene 2024 | 60.47 | 60.95 | 59.89 | 60.05 | 59.29 | 2,268,600 |
| 11 ene 2024 | 61.00 | 61.21 | 59.80 | 60.30 | 59.54 | 3,226,700 |
| 10 ene 2024 | 61.90 | 62.33 | 61.19 | 61.23 | 60.45 | 2,600,000 |
| 09 ene 2024 | 63.81 | 63.97 | 61.93 | 61.98 | 61.20 | 6,263,800 |
| 09 ene 2024 | 0.764 Dividendo | |||||
| 08 ene 2024 | 64.28 | 65.12 | 64.21 | 65.05 | 63.47 | 1,676,500 |
| 05 ene 2024 | 64.10 | 64.86 | 63.94 | 64.42 | 62.86 | 8,294,700 |
| 04 ene 2024 | 63.63 | 64.37 | 63.45 | 64.10 | 62.55 | 1,279,100 |
| 03 ene 2024 | 63.85 | 63.93 | 63.31 | 63.60 | 62.06 | 2,501,900 |
| 02 ene 2024 | 64.04 | 64.69 | 63.87 | 64.27 | 62.71 | 2,668,400 |
| 29 dic 2023 | 64.30 | 64.85 | 64.11 | 64.62 | 63.05 | 1,290,600 |
| 28 dic 2023 | 64.68 | 65.05 | 64.25 | 64.44 | 62.88 | 2,547,900 |
| 27 dic 2023 | 64.54 | 65.08 | 64.54 | 64.80 | 63.23 | 5,171,800 |
| 26 dic 2023 | 64.29 | 64.78 | 64.06 | 64.76 | 63.19 | 650,900 |
| 22 dic 2023 | 63.82 | 64.65 | 63.82 | 64.18 | 62.62 | 1,931,600 |
| 21 dic 2023 | 62.89 | 63.88 | 62.87 | 63.80 | 62.25 | 3,403,600 |
| 20 dic 2023 | 63.20 | 63.54 | 62.33 | 62.36 | 60.85 | 2,959,700 |
| *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.