Skip to main content

Toronto-Dominion Bank (NY: TD )

60.21 -0.43 (-0.71%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 33.31 33.31 32.84 33.12 2,868,672 -0.12(-0.38%)
May 30, 2017 33.15 33.26 32.96 33.24 2,149,757 +0.10(+0.31%)
May 26, 2017 33.12 33.15 32.84 33.14 1,990,281 +0.17(+0.51%)
May 25, 2017 33.34 33.49 32.83 32.97 2,838,999 +0.36(+1.11%)
May 24, 2017 32.61 32.65 32.34 32.61 2,276,894 -0.04(-0.13%)
May 23, 2017 32.79 32.93 32.60 32.65 2,074,792 +0.24(+0.75%)
May 22, 2017 32.47 32.53 32.38 32.41 852,819 +0.03(+0.09%)
May 19, 2017 32.09 32.42 31.96 32.38 1,700,464 +0.47(+1.48%)
May 18, 2017 31.64 32.15 31.37 31.91 2,355,791 +0.15(+0.48%)
May 17, 2017 32.00 32.10 31.63 31.76 2,891,301 -0.50(-1.55%)
May 16, 2017 32.56 32.65 32.21 32.26 3,494,357 -0.12(-0.39%)
May 15, 2017 32.20 32.51 32.14 32.38 2,200,241 +0.43(+1.35%)
May 12, 2017 32.00 32.13 31.78 31.95 2,195,350 -0.21(-0.65%)
May 11, 2017 32.11 32.25 31.95 32.16 2,779,330 -0.32(-0.98%)
May 10, 2017 32.28 32.62 32.17 32.48 2,072,005 +0.31(+0.95%)
May 09, 2017 32.52 32.56 32.11 32.18 2,302,374 -0.34(-1.05%)
May 08, 2017 32.68 32.72 32.44 32.52 1,648,127 -0.08(-0.26%)
May 05, 2017 31.98 32.61 31.86 32.60 3,189,783 +0.65(+2.02%)
May 04, 2017 32.32 32.34 31.88 31.95 3,083,491 -0.18(-0.56%)
May 03, 2017 32.12 32.35 31.79 32.13 3,576,674 -0.11(-0.34%)
May 02, 2017 32.61 32.65 32.11 32.24 3,988,461 -0.37(-1.15%)
May 01, 2017 32.79 32.85 32.59 32.62 2,372,990 -0.08(-0.23%)
Apr 28, 2017 32.68 32.91 32.47 32.70 3,214,065 -0.01(-0.04%)
Apr 27, 2017 33.59 33.59 32.64 32.71 5,681,789 -0.84(-2.50%)
Apr 26, 2017 34.20 34.22 33.49 33.55 3,567,871 -0.65(-1.89%)
Apr 25, 2017 34.33 34.39 34.14 34.20 2,385,279 -0.06(-0.18%)
Apr 24, 2017 34.21 34.34 34.15 34.26 2,108,872 +0.52(+1.54%)
Apr 21, 2017 33.90 33.97 33.72 33.74 2,318,211 -0.27(-0.80%)
Apr 20, 2017 33.98 34.20 33.88 34.01 2,806,867 +0.10(+0.29%)
Apr 19, 2017 34.20 34.51 33.82 33.91 2,707,953 -0.29(-0.85%)
Apr 18, 2017 34.31 34.43 34.06 34.20 4,598,378 -0.33(-0.97%)
Apr 17, 2017 33.90 34.54 33.87 34.54 3,998,294 +0.74(+2.20%)
Apr 13, 2017 34.24 34.33 33.74 33.79 2,258,838 -0.51(-1.50%)
Apr 12, 2017 34.39 34.50 34.13 34.31 2,340,546 -0.15(-0.42%)
Apr 11, 2017 34.63 34.64 34.13 34.45 2,858,389 -0.14(-0.40%)
Apr 10, 2017 34.37 34.69 34.36 34.59 2,115,479 +0.31(+0.89%)
Apr 07, 2017 34.40 34.49 34.23 34.29 2,096,200 -0.05(-0.14%)
Apr 06, 2017 34.29 34.61 34.23 34.33 2,572,648 +0.17(+0.51%)
Apr 05, 2017 34.57 34.63 34.16 34.16 2,896,875 -0.25(-0.74%)
Apr 04, 2017 34.27 34.51 34.09 34.42 2,694,363 +0.11(+0.32%)
Apr 03, 2017 34.40 34.45 33.95 34.31 3,246,771 -0.05(-0.16%)
Mar 31, 2017 34.23 34.54 34.17 34.36 3,484,876 +0.30(+0.87%)
Mar 30, 2017 34.19 34.37 33.95 34.07 3,020,274 +0.04(+0.12%)
Mar 29, 2017 33.87 34.04 33.69 34.02 2,520,448 +0.25(+0.73%)
Mar 28, 2017 33.43 33.85 33.43 33.78 2,741,360 +0.37(+1.11%)
Mar 27, 2017 33.14 33.46 32.97 33.41 2,314,003 +0.01(+0.04%)
Mar 24, 2017 33.77 33.77 33.28 33.39 3,059,198 -0.22(-0.65%)
Mar 23, 2017 33.32 33.83 33.31 33.61 2,535,561 +0.28(+0.84%)
Mar 22, 2017 33.00 33.39 32.89 33.33 2,533,810 +0.01(+0.04%)
Mar 21, 2017 34.02 34.10 33.24 33.32 3,174,801 -0.38(-1.14%)
Mar 20, 2017 33.94 34.00 33.64 33.70 1,881,278 -0.25(-0.75%)
Mar 17, 2017 34.18 34.31 33.89 33.96 1,898,059 -0.14(-0.42%)
Mar 16, 2017 34.08 34.33 34.05 34.10 1,971,740 +0.10(+0.30%)
Mar 15, 2017 33.86 34.09 33.65 34.00 3,583,552 +0.21(+0.63%)
Mar 14, 2017 34.17 34.19 33.72 33.78 2,324,408 -0.41(-1.20%)
Mar 13, 2017 33.74 34.41 33.66 34.20 6,068,687 +0.57(+1.69%)
Mar 10, 2017 35.69 35.69 33.55 33.63 13,491,632 -1.89(-5.31%)
Mar 09, 2017 35.67 35.80 35.41 35.51 1,845,029 -0.16(-0.44%)
Mar 08, 2017 35.95 36.01 35.62 35.67 2,643,151 -0.16(-0.44%)
Mar 07, 2017 35.95 36.08 35.79 35.83 2,051,090 -0.10(-0.27%)
Mar 06, 2017 35.62 35.97 35.43 35.92 2,532,513 +0.19(+0.52%)
Mar 03, 2017 35.27 35.76 35.25 35.74 3,031,013 +0.42(+1.18%)
Mar 02, 2017 36.73 36.73 35.14 35.32 4,348,949 -0.46(-1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.