Toronto Dominion Bank (The) Historical Stock Prices

TD 
$50.5484
*  
0.2684
0.53%
Get TD Alerts
*Delayed - data as of Nov. 25, 2014 15:32 ET  -  Find a broker to begin trading TD now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    TD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-NOV-2013 TO 24-NOV-2014

Date Open High Low Close / Last Volume
15:32  50.50  50.67  50.39  50.5484 631,422
11/24/2014 50.77 50.78 49.97 50.28 1,103,408
11/21/2014 51 51.04 50.6 50.63 738,584
11/20/2014 50.19 50.54 50.11 50.53 750,610
11/19/2014 50.16 50.27 49.9 50.2 2,624,480
11/18/2014 50.68 50.82 50.38 50.41 778,678
11/17/2014 50.44 50.94 50.44 50.63 946,430
11/14/2014 50.38 50.6 50.19 50.59 843,092
11/13/2014 50.38 50.668 50.05 50.18 904,957
11/12/2014 49.87 50.36 49.835 50.33 1,010,239
11/11/2014 49.54 50.015 49.52 49.83 776,141
11/10/2014 49.42 49.667 49.28 49.49 1,050,781
11/07/2014 49.1 49.4 48.88 49.22 955,582
11/06/2014 49.15 49.33 48.73 48.88 835,012
11/05/2014 48.93 49.35 48.7 49.17 869,472
11/04/2014 48.61 48.94 48.4 48.7 953,433
11/03/2014 49.22 49.23 48.665 48.77 1,087,748
10/31/2014 49.24 49.38 48.98 49.26 1,181,686
10/30/2014 48.63 49.27 48.46 48.94 986,632
10/29/2014 49.24 49.34 48.27 48.57 1,102,369
10/28/2014 48.59 49.15 48.47 49 1,125,199
10/27/2014 48.15 48.38 47.97 48.25 908,501
10/24/2014 48.58 48.7501 48.31 48.36 1,193,074
10/23/2014 48.08 48.53 47.98 48.32 1,272,791
10/22/2014 48.25 48.27 47.7 47.82 1,417,549
10/21/2014 48.23 48.53 47.75 48.31 1,546,584
10/20/2014 47.52 47.69 47.08 47.59 1,229,914
10/17/2014 47.78 47.89 46.95 47.43 1,974,499
10/16/2014 44.5 46.82 44.22 46.27 2,991,553
10/15/2014 46.07 46.28 44.2901 45.54 3,035,937
10/14/2014 47.17 47.45 46.46 46.53 1,760,638
10/13/2014 47.61 47.9 47.15 47.15 624,582
10/10/2014 48.3 48.331 47.47 47.47 1,630,346
10/09/2014 48.78 48.78 47.92 48.45 1,655,048
10/08/2014 48.13 48.79 47.75 48.74 1,312,963
10/07/2014 48.4 48.55 47.925 48.01 987,721
10/06/2014 48.36 48.868 48.34 48.55 1,003,943
10/03/2014 48.33 48.51 47.93 48.09 1,435,165
10/02/2014 48.68 48.68 47.82 48.32 1,473,529
10/01/2014 49.06 49.06 48.52 48.68 1,242,237
09/30/2014 49.2 49.67 48.81 49.39 1,587,821
09/29/2014 49.42 49.45 48.76 49.31 1,024,610
09/26/2014 49.45 50 49.12 49.6 1,295,245
09/25/2014 50.7 50.72 49.29 49.35 2,088,862
09/24/2014 51.22 51.29 50.65 50.96 1,203,334
09/23/2014 51.45 51.74 51.25 51.37 820,481
09/22/2014 51.59 51.79 51.15 51.48 1,066,124
09/19/2014 52.63 52.68 51.63 51.76 1,178,132
09/18/2014 52.39 52.68 52.27 52.58 712,989
09/17/2014 52.53 52.55 52.06 52.14 828,779
09/16/2014 52.24 52.53 52.02 52.4 907,696
09/15/2014 52.22 52.305 51.98 52.14 864,017
09/12/2014 51.98 52.35 51.92 52.08 1,311,598
09/11/2014 52.42 52.64 52.13 52.17 1,033,571
09/10/2014 52.34 52.73 52.3 52.7 566,925
09/09/2014 52.13 52.48 51.85 52.38 965,163
09/08/2014 52.69 52.85 52.16 52.36 866,074
09/05/2014 53.08 53.19 52.66 52.88 834,095
09/04/2014 53.2 53.42 52.92 53.11 965,575
09/03/2014 52.79 53.12 52.7 53.01 1,081,664
09/02/2014 52.54 52.66 52 52.44 1,216,772
08/29/2014 52.97 52.98 52.18 52.63 1,472,218
08/28/2014 53.46 53.49 52.799 52.94 1,863,145
08/27/2014 52.95 53.27 52.66 53.2 1,188,392
08/26/2014 52.85 52.9 52.4 52.61 892,565
08/25/2014 52.67 52.92 52.52 52.69 841,014
08/22/2014 53.02 53.14 52.501 52.67 855,873
08/21/2014 52.65 52.92 52.52 52.89 1,036,553
08/20/2014 52.36 52.51 52.1 52.46 843,137
08/19/2014 52.47 52.6 52.28 52.32 1,004,096
08/18/2014 52.17 52.53 52.14 52.34 920,788
08/15/2014 52.42 52.53 51.46 52.03 1,238,258
08/14/2014 51.89 52.18 51.85 52.18 965,395
08/13/2014 52.02 52.02 51.635 51.76 1,324,000
08/12/2014 51.8 52.01 51.58 51.83 2,673,991
08/11/2014 50.75 51.815 50.68 51.73 3,632,582
08/08/2014 51.01 51.02 50.39 50.68 1,158,920
08/07/2014 51.76 51.76 50.86 51.23 1,022,849
08/06/2014 51.11 51.725 50.85 51.66 1,166,124
08/05/2014 51.96 51.98 51.1409 51.27 1,633,789
08/04/2014 51.87 52.22 51.64 52.17 435,215
08/01/2014 52.34 52.42 51.49 51.7 1,150,441
07/31/2014 52.59 52.89 52.032 52.25 1,572,333
07/30/2014 52.42 52.63 52.29 52.6 756,906
07/29/2014 52.58 52.73 52.36 52.36 748,799
07/28/2014 52.41 52.67 52.28 52.56 650,810
07/25/2014 52.06 52.6332 52.05 52.33 1,056,825
07/24/2014 52 52.07 51.86 52.06 728,077
07/23/2014 51.92 52 51.79 51.95 555,544
07/22/2014 51.83 51.88 51.621 51.87 561,398
07/21/2014 51.63 51.79 51.52 51.69 593,008
07/18/2014 51.68 51.88 51.61 51.7 535,663
07/17/2014 51.72 51.74 51.4035 51.48 577,195
07/16/2014 51.41 51.81 51.39 51.69 864,783
07/15/2014 51.43 51.58 51.33 51.37 814,448
07/14/2014 51.46 51.55 51.38 51.52 717,822
07/11/2014 51.65 51.65 51.25 51.28 630,513
07/10/2014 51.46 51.9 51.38 51.83 1,009,844
07/09/2014 51.53 51.94 51.34 51.86 739,813
07/08/2014 51.52 51.54 51.1526 51.45 691,229
07/07/2014 51.52 51.6 51.24 51.53 858,955
07/03/2014 51.81 52.06 51.71 52.02 607,402
07/02/2014 51.79 51.89 51.6299 51.66 833,906
07/01/2014 51.5 51.94 51.5 51.93 614,549
06/30/2014 51.42 51.87 51.24 51.41 1,185,256
06/27/2014 50.86 51.47 50.78 51.36 686,645
06/26/2014 50.64 50.9 50.43 50.77 818,960
06/25/2014 50.59 50.89 50.52 50.58 582,866
06/24/2014 50.94 51.088 50.45 50.55 823,931
06/23/2014 50.91 50.98 50.59 50.95 1,029,838
06/20/2014 50.96 50.98 50.68 50.97 886,463
06/19/2014 50.72 50.74 50.43 50.59 535,107
06/18/2014 50.33 50.61 50.246 50.57 672,445
06/17/2014 50.2 50.2974 49.97 50.23 1,488,049
06/16/2014 49.92 50.29 49.86 50.15 635,702
06/13/2014 50.08 50.21 49.88 49.92 877,533
06/12/2014 50.35 50.36 49.84 50.07 778,536
06/11/2014 50.46 50.63 50.1 50.29 765,101
06/10/2014 50.61 50.659 50.4 50.45 747,669
06/09/2014 50.24 50.84 50.18 50.63 736,405
06/06/2014 50.05 50.31 49.83 50.17 563,127
06/05/2014 49.99 50.145 49.84 49.9 748,445
06/04/2014 49.81 50.06 49.52 50 522,424
06/03/2014 49.46 50.05 49.41 49.83 988,531
06/02/2014 49.58 49.63 49.35 49.57 639,078
05/30/2014 49.4 49.7499 49.23 49.59 857,487
05/29/2014 49.6 49.6 49.26 49.48 676,734
05/28/2014 49.67 49.79 49.3 49.52 803,318
05/27/2014 49.57 49.66 49.42 49.61 809,776
05/23/2014 49.05 49.15 48.94 49.09 873,099
05/22/2014 48.27 48.9625 48.23 48.82 1,016,623
05/21/2014 47.28 47.56 47.2 47.53 696,355
05/20/2014 47.41 47.44 47.06 47.29 737,877
05/19/2014 47.44 47.65 47.34 47.6 227,129
05/16/2014 47.68 47.8 47.37 47.51 546,650
05/15/2014 48.08 48.12 47.57 47.68 838,599
05/14/2014 47.92 48.08 47.8901 48.05 467,301
05/13/2014 47.96 48.01 47.815 47.96 409,839
05/12/2014 47.98 48.1 47.84 47.91 443,068
05/09/2014 48 48.08 47.71 47.88 419,979
05/08/2014 48.01 48.34 47.99 48.24 546,815
05/07/2014 47.64 47.99 47.56 47.82 492,767
05/06/2014 47.83 47.86 47.57 47.7 499,759
05/05/2014 47.6 47.68 47.44 47.67 580,997
05/02/2014 47.65 47.76 47.5565 47.69 426,926
05/01/2014 48.15 48.15 47.631 47.69 649,581
04/30/2014 47.5 48.2176 47.44 48.09 842,460
04/29/2014 47.24 47.72 47.23 47.6 1,191,998
04/28/2014 46.99 47.04 46.76 47 570,447
04/25/2014 46.93 47 46.67 46.91 583,051
04/24/2014 46.99 47.04 46.75 46.95 675,879
04/23/2014 46.93 46.9793 46.8 46.81 512,655
04/22/2014 47.14 47.15 46.82 47 581,929
04/21/2014 47 47.17 46.94 47 503,779
04/17/2014 46.96 47.04 46.87 47.01 513,718
04/16/2014 46.9 46.94 46.66 46.87 513,813
04/15/2014 46.62 46.7 46.43 46.69 597,498
04/14/2014 46.76 46.824 46.43 46.72 487,936
04/11/2014 46.52 46.63 46.171 46.45 2,627,529
04/10/2014 47.48 47.49 46.68 46.69 1,776,755
04/09/2014 47.15 47.66 47.15 47.62 575,239
04/08/2014 47 47.3 46.86 47.28 966,365
04/07/2014 46.8 46.86 46.5 46.74 667,158
04/04/2014 47.06 47.09 46.8 46.86 464,049
04/03/2014 46.9 46.9198 46.61 46.72 472,343
04/02/2014 46.82 46.94 46.68 46.82 658,918
04/01/2014 46.66 46.82 46.55 46.79 460,336
03/31/2014 46.9 47.075 46.81 46.95 778,868
03/28/2014 46.68 46.83 46.4432 46.54 467,504
03/27/2014 46.59 46.69 46.37 46.58 460,215
03/26/2014 46.48 46.55 46.27 46.5 574,574
03/25/2014 46.35 46.44 46.17 46.37 720,681
03/24/2014 46.12 46.26 45.94 46.2 456,109
03/21/2014 46.24 46.31 45.8541 46.03 761,562
03/20/2014 45.86 46.13 45.73 46.09 698,681
03/19/2014 46.34 46.34 45.7 45.86 626,843
03/18/2014 46.63 46.71 46.29 46.43 674,664
03/17/2014 46.38 46.65 46.27 46.52 532,688
03/14/2014 46.22 46.455 46.06 46.16 556,510
03/13/2014 46.9 46.91 46.36 46.54 553,166
03/12/2014 46.23 46.63 46.12 46.58 809,093
03/11/2014 46.03 46.68 45.92 46.4 859,161
03/10/2014 45.47 45.98 45.38 45.92 667,157
03/07/2014 45.62 45.68 45.33 45.48 766,040
03/06/2014 45.9 45.99 45.66 45.88 605,177
03/05/2014 45.37 45.64 45.13 45.59 746,533
03/04/2014 45.36 45.45 45.1 45.13 977,735
03/03/2014 44.91 45.34 44.75 45.06 841,423
02/28/2014 45.03 45.66 44.94 45.33 1,182,183
02/27/2014 44.65 44.83 44.3 44.71 1,091,893
02/26/2014 44.72 44.81 44.25 44.42 701,697
02/25/2014 44.82 44.93 44.37 44.59 669,449
02/24/2014 44.8 44.97 44.5205 44.62 855,872
02/21/2014 44.8 44.93 44.62 44.64 490,401
02/20/2014 44.78 45.0175 44.65 44.88 576,503
02/19/2014 44.84 44.9355 44.61 44.67 666,619
02/18/2014 45.19 45.31 44.925 44.99 577,698
02/14/2014 44.69 45 44.5 44.87 502,241
02/13/2014 44.12 44.81 44.05 44.62 676,984
02/12/2014 44.47 44.51 44.16 44.3 665,100
02/11/2014 44.1 44.34 44 44.08 726,083
02/10/2014 44.17 44.26 43.95 43.97 645,831
02/07/2014 44.5 44.58 44.01 44.03 844,882
02/06/2014 43.37 44.0246 43.21 43.93 671,438
02/05/2014 43.03 43.44 42.62 43.19 1,053,525
02/04/2014 43.43 43.47 42.95 42.97 766,362
02/03/2014 43.44 43.9 42.79 43.05 1,111,218
01/31/2014 42.96 43.34 42.665 43.225 942,972
01/30/2014 43.37 43.6638 43.2 43.51 910,116
01/29/2014 43.5 43.71 42.955 43.125 862,784
01/28/2014 43.53 43.67 43.31 43.565 1,014,598
01/27/2014 44.4 44.4 43.59 43.64 1,318,676
01/24/2014 44.475 44.55 44.075 44.215 869,868
01/23/2014 44.515 44.64 44.285 44.53 808,282
01/22/2014 45.26 45.26 44.6 44.765 754,904
01/21/2014 45.15 45.305 45.045 45.095 723,540
01/17/2014 44.66 44.95 44.51 44.695 749,174
01/16/2014 44.8 44.84 44.45 44.84 1,206,302
01/15/2014 44.55 44.82 44.46 44.575 730,068
01/14/2014 44.955 45.015 44.44 44.45 911,108
01/13/2014 44.93 45.2 44.9151 45.065 965,974
01/10/2014 44.94 44.94 44.62 44.81 856,068
01/09/2014 45.275 45.4018 44.8856 45.19 950,320
01/08/2014 45.45 45.4675 45.1 45.395 1,223,464
01/07/2014 45.855 46.1205 45.455 45.46 1,099,736
01/06/2014 46.455 46.47 45.81 45.995 1,090,388
01/03/2014 46.535 46.72 46.43 46.44 725,558
01/02/2014 46.785 46.855 46.11 46.295 1,025,020
12/31/2013 47.05 47.33 47.045 47.12 738,108
12/30/2013 46.59 47.05 46.5 46.995 784,388
12/27/2013 46.63 46.7375 46.47 46.56 643,708
12/26/2013 46.75 46.7749 46.555 46.715 278,712
12/24/2013 46.75 46.7749 46.555 46.715 425,248
12/23/2013 46.5 46.665 46.39 46.61 1,064,492
12/20/2013 45.865 46.32 45.84 46.14 1,045,604
12/19/2013 45.575 45.9 45.555 45.895 581,258
12/18/2013 45.155 45.895 45.14 45.605 1,084,832
12/17/2013 45.295 45.42 45.01 45.155 630,404
12/16/2013 44.885 45.455 44.79 45.16 772,558
12/13/2013 44.67 44.805 44.395 44.64 559,846
12/12/2013 44.715 45 44.5 44.58 677,260
12/11/2013 45.3 45.36 44.77 44.925 662,506
12/10/2013 45.38 45.42 45.125 45.265 629,946
12/09/2013 44.9 45.495 44.9 45.345 999,388
12/06/2013 44.4 45 44.34 44.79 1,147,848
12/05/2013 44.015 44.55 43.8115 44.36 1,489,192
12/04/2013 44.965 45 44.505 44.82 1,069,554
12/03/2013 45.225 45.325 44.66 45.13 1,122,052
12/02/2013 45.45 45.68 45.325 45.5 722,246
11/29/2013 45.71 45.975 45.575 45.705 364,314
11/27/2013 45.685 46.03 45.67 45.725 714,398
11/26/2013 46.455 46.455 45.74 46.01 1,617,276
11/25/2013 46.475 46.6 46.365 46.425 464,576
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?