TD Active Global Infrastructure Equity ETF - TINF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	23.65	23.68	23.68	23.77	23.6	24,523
August 14, 2025	23.56	23.64	23.64	23.67	23.56	30,503
August 13, 2025	23.37	23.56	23.56	23.6	23.37	25,500
August 12, 2025	23.45	23.47	23.47	23.47	23.32	24,130
August 11, 2025	23.4	23.35	23.35	23.43	23.29	41,200
August 08, 2025	23.42	23.32	23.32	23.47	23.31	37,005
August 07, 2025	23.4	23.36	23.36	23.41	23.3	20,750
August 06, 2025	23.1	23.28	23.28	23.33	23.1	26,200
August 05, 2025	23.44	23.27	23.27	23.44	23.23	22,011
August 01, 2025	23.11	23.1	23.1	23.13	23.01	24,600
July 31, 2025	23.17	23.18	23.18	23.23	23.11	26,530
July 30, 2025	23	23.17	23.17	23.23	23	26,313
July 29, 2025	22.93	23.03	23.03	23.03	22.91	19,223
July 28, 2025	23.05	22.82	22.82	23.06	22.77	43,500
July 25, 2025	22.91	23.05	23.05	23.05	22.91	37,000
July 24, 2025	22.95	22.92	22.92	23.25	22.85	86,900
July 23, 2025	22.9	22.87	22.87	22.95	22.83	34,528
July 22, 2025	23	22.87	22.87	23	22.8	11,700
July 21, 2025	22.97	22.94	22.94	22.98	22.89	34,300
July 18, 2025	22.97	22.99	22.99	23.03	22.92	11,400
July 17, 2025	22.83	22.88	22.88	22.88	22.79	17,100
July 16, 2025	22.9	22.76	22.76	22.9	22.63	5,302
July 15, 2025	22.97	22.75	22.75	22.97	22.67	12,521
July 14, 2025	22.93	22.98	22.98	22.98	22.88	11,511
July 11, 2025	22.83	22.82	22.82	22.85	22.74	19,240
July 10, 2025	22.57	22.83	22.83	22.84	22.57	10,828
July 09, 2025	22.8	22.83	22.83	22.87	22.7	46,333
July 08, 2025	22.78	22.72	22.72	22.78	22.63	27,425
July 07, 2025	22.85	22.82	22.82	22.85	22.73	24,300
July 04, 2025	22.8	22.87	22.87	22.88	22.77	16,315
July 03, 2025	22.76	22.81	22.81	22.81	22.74	14,635
July 02, 2025	22.96	22.78	22.78	22.96	22.7	14,217
June 30, 2025	22.93	22.93	22.93	22.94	22.83	21,300
June 27, 2025	22.8	22.96	22.96	22.99	22.8	25,300
June 26, 2025	22.85	22.94	22.94	22.96	22.83	20,744
June 25, 2025	22.93	22.91	22.91	22.94	22.85	25,567
June 24, 2025	22.94	23.04	23.04	23.07	22.91	30,600
June 23, 2025	22.85	22.91	22.91	22.91	22.85	24,210
June 20, 2025	22.86	22.75	22.75	22.86	22.72	17,925
June 19, 2025	22.67	22.79	22.7	22.79	22.67	13,000
June 18, 2025	22.7	22.7	22.7	22.73	22.68	27,800
June 17, 2025	22.72	22.67	22.67	22.72	22.6	12,212
June 16, 2025	23.02	22.76	22.76	23.02	22.69	22,424
June 13, 2025	22.93	22.82	22.82	22.96	22.82	15,425
June 12, 2025	22.84	22.96	22.96	22.96	22.84	11,321
June 11, 2025	22.96	22.87	22.87	22.96	22.85	26,900
June 10, 2025	22.9	22.79	22.79	22.9	22.73	23,101
June 09, 2025	23.01	22.77	22.77	23.01	22.77	20,720
June 06, 2025	23.09	23	23	23.09	22.88	26,900
June 05, 2025	22.95	22.86	22.86	22.95	22.82	18,200
June 04, 2025	23.05	22.86	22.86	23.05	22.86	8,738
June 03, 2025	23.19	22.98	22.98	23.19	22.93	27,600
June 02, 2025	22.81	23.06	23.06	23.06	22.8	25,804
May 30, 2025	22.72	22.86	22.86	22.88	22.72	11,912
May 29, 2025	22.76	22.85	22.85	22.88	22.74	31,200
May 28, 2025	23.04	22.84	22.84	23.04	22.77	13,300
May 27, 2025	22.92	22.99	22.99	22.99	22.88	17,719
May 26, 2025	22.89	23.08	23.08	23.09	22.77	9,000
May 23, 2025	22.61	22.74	22.74	22.74	22.53	20,113
May 22, 2025	22.91	22.77	22.77	22.91	22.63	10,548

TD Active Global Infrastructure Equity ETF (TINF.TO) TSX