TD U.S. Equity Index ETF - TPU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	52.07	52.05	52.05	52.14	52.02	72,172
September 11, 2025	51.84	52.02	52.02	52.09	51.84	28,347
September 10, 2025	51.87	51.71	51.71	51.87	51.59	46,039
September 09, 2025	51.25	51.53	51.53	51.56	51.18	33,257
September 08, 2025	51.22	51.18	51.18	51.3	51.02	35,500
September 05, 2025	51.48	51.18	51.18	51.48	50.88	51,710
September 04, 2025	50.73	51.25	51.25	51.25	50.73	46,300
September 03, 2025	50.72	50.69	50.69	50.75	50.46	65,735
September 02, 2025	50.26	50.43	50.43	50.43	49.99	24,138
August 29, 2025	51.04	50.53	50.53	51.04	50.48	52,700
August 28, 2025	50.88	50.99	50.99	51.02	50.8	38,629
August 27, 2025	50.91	50.91	50.91	51.13	50.88	29,430
August 26, 2025	50.91	50.96	50.96	50.96	50.7	39,115
August 25, 2025	50.83	50.84	50.84	50.95	50.76	27,000
August 22, 2025	50.62	50.89	50.89	51.05	50.62	47,374
August 21, 2025	50.46	50.44	50.44	50.58	50.32	24,900
August 20, 2025	50.54	50.51	50.51	50.66	50.03	63,101
August 19, 2025	50.81	50.61	50.61	50.89	50.52	19,200
August 18, 2025	50.67	50.72	50.72	50.77	50.65	29,024
August 15, 2025	50.99	50.75	50.75	50.99	50.69	34,915
August 14, 2025	50.78	50.87	50.87	50.91	50.67	33,821
August 13, 2025	50.6	50.69	50.69	50.82	50.54	30,100
August 12, 2025	50.22	50.57	50.57	50.59	50.19	35,600
August 11, 2025	50.13	50.06	50.06	50.3	50	34,300
August 08, 2025	49.93	50.1	50.1	50.11	49.83	38,600
August 07, 2025	49.99	49.66	49.66	50.02	49.48	34,713
August 06, 2025	49.35	49.71	49.71	49.78	49.35	27,500
August 05, 2025	49.87	49.46	49.46	49.87	49.43	52,800
August 01, 2025	49.32	49.03	49.03	49.32	48.78	93,010
July 31, 2025	50.42	50.1	50.1	50.74	50	38,763
July 30, 2025	50	50.18	50.18	50.29	49.92	37,700
July 29, 2025	50.18	50	50	50.24	49.92	26,919
July 28, 2025	50.04	49.98	49.98	50.04	49.87	48,600
July 25, 2025	49.5	49.86	49.86	49.93	49.5	23,843
July 24, 2025	49.38	49.46	49.46	49.55	49.29	25,509
July 23, 2025	48.9	49.21	49.21	49.21	48.9	23,421
July 22, 2025	49.19	48.9	48.9	49.19	48.77	35,626
July 21, 2025	49.31	49.18	49.18	49.43	49.18	53,800
July 18, 2025	49.35	49.23	49.23	49.36	49.14	36,520
July 17, 2025	48.95	49.3	49.3	49.36	48.95	35,632
July 16, 2025	48.82	48.8	48.8	48.95	48.36	61,400
July 15, 2025	49.06	48.79	48.79	49.1	48.78	39,800
July 14, 2025	48.77	48.89	48.89	48.93	48.66	28,200
July 11, 2025	48.68	48.73	48.73	48.82	48.56	25,641
July 10, 2025	48.87	48.83	48.83	48.94	48.75	31,254
July 09, 2025	48.65	48.79	48.79	48.83	48.6	40,658
July 08, 2025	48.5	48.48	48.48	48.58	48.44	28,000
July 07, 2025	48.37	48.48	48.48	48.59	48.3	57,000
July 04, 2025	48.37	48.44	48.44	48.44	48.32	16,100
July 03, 2025	48.3	48.52	48.52	48.53	48.3	208,309
July 02, 2025	48.24	48.15	48.15	48.25	48.07	42,500
June 30, 2025	48.18	48.12	48.12	48.28	47.94	52,129
June 27, 2025	47.7	48.12	48.12	48.17	47.7	29,726
June 26, 2025	47.68	47.75	47.75	47.79	47.56	26,700
June 25, 2025	47.69	47.68	47.68	47.9	47.65	41,400
June 24, 2025	47.34	47.71	47.71	47.75	47.34	51,324
June 23, 2025	46.95	47.2	47.2	47.21	46.74	26,740
June 20, 2025	46.92	46.76	46.76	47	46.62	39,400
June 19, 2025	46.47	46.89	46.89	46.89	46.38	20,800
June 18, 2025	46.7	46.73	46.73	46.96	46.66	28,700

TD U.S. Equity Index ETF (TPU.TO) TSX