Toronto Dominion Bank (The) Historical Stock Prices

TD 
$47.01
*  
0.14
 negative 
0.3%
Get TD Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  46.95  47.04  46.87  47.01 513,460
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
11/22/2013 46.59 46.705 46.42 46.47 542,570
11/21/2013 46.67 46.9844 46.565 46.66 440,092
11/20/2013 46.79 46.8525 46.57 46.83 875,504
11/19/2013 46.98 46.98 46.595 46.635 501,228
11/18/2013 46.855 47.105 46.69 46.9 717,940
11/15/2013 46.31 46.69 46.25 46.615 588,982
11/14/2013 46.11 46.345 46.005 46.265 577,866
11/13/2013 45.77 46.38 45.77 46.21 633,632
11/12/2013 45.945 46.115 45.795 45.92 543,166
11/11/2013 46.155 46.26 45.995 45.995 547,402
11/08/2013 45.675 46.275 45.63 46.095 1,188,186
11/07/2013 46.05 46.1163 45.73 45.785 575,538
11/06/2013 45.905 46.18 45.85 46.045 518,584
11/05/2013 45.635 45.785 45.35 45.73 811,394
11/04/2013 46.225 46.245 45.79 45.9 515,272
11/01/2013 45.905 46.255 45.77 45.895 769,532
10/31/2013 45.795 46.325 45.79 45.86 1,237,276
10/30/2013 45.61 45.7 45.36 45.585 641,808
10/29/2013 45.265 45.71 45.25 45.46 1,052,144
10/28/2013 45.105 45.232 45.025 45.12 391,842
10/25/2013 44.915 45.125 44.835 45.04 435,000
10/24/2013 44.985 45.075 44.81 44.885 463,440
10/23/2013 45.11 45.3449 44.86 44.99 880,456
10/22/2013 45.25 45.5 45.215 45.285 556,346
10/21/2013 45.195 45.3325 44.93 45.09 804,466
10/18/2013 45.185 45.375 45.09 45.19 598,608
10/17/2013 44.9 45.135 44.77 45.065 607,414
10/16/2013 44.64 44.88 44.47 44.76 612,678
10/15/2013 44.68 44.72 44.22 44.46 649,160
10/14/2013 44.515 44.815 44.455 44.795 280,142
10/11/2013 44.545 44.74 44.435 44.675 395,410
10/10/2013 44.13 44.5333 44.055 44.405 693,954
10/09/2013 43.9 44.08 43.68 43.86 417,862
10/08/2013 44.29 44.365 43.79 43.895 566,176
10/07/2013 44.115 44.5911 43.945 44.29 690,348
10/04/2013 44.1 44.44 44.0551 44.385 400,744
10/03/2013 44.505 44.605 44.02 44.175 748,672
10/02/2013 44.44 45.155 44.36 44.58 559,868
10/01/2013 44.695 44.79 44.5105 44.675 671,142
09/30/2013 44.81 45.335 44.75 44.99 1,371,846
09/27/2013 44.65 45.005 44.6 44.995 649,124
09/26/2013 44.645 44.92 44.465 44.75 565,636
09/25/2013 44.72 44.89 44.55 44.64 760,776
09/24/2013 44.47 44.79 44.42 44.68 855,570
09/23/2013 44.335 44.53 44.27 44.405 581,082
09/20/2013 44.475 44.535 44.225 44.265 745,534
09/19/2013 44.745 44.77 44.19 44.38 757,764
09/18/2013 44.315 44.7595 44.02 44.595 749,424
09/17/2013 44.075 44.455 44.015 44.395 917,920
09/16/2013 43.875 44.24 43.87 43.965 705,530
09/13/2013 43.76 43.79 43.38 43.5 695,694
09/12/2013 44.005 44.04 43.54 43.725 625,060
09/11/2013 43.8 44.135 43.685 44.075 723,926
09/10/2013 44.255 44.27 43.635 43.79 1,057,246
09/09/2013 43.945 44.215 43.945 44.035 573,030
09/06/2013 44.205 44.34 43.67 43.775 1,191,712
09/05/2013 43.155 43.725 43.135 43.63 1,245,110
09/04/2013 42.895 43.4338 42.825 43.045 1,255,184
09/03/2013 43.115 43.245 42.7 42.915 957,150
08/30/2013 42.785 43.175 42.74 42.76 1,444,038
08/29/2013 42.135 43 42.05 42.675 1,977,078
08/28/2013 41.87 41.92 41.65 41.795 1,090,002
08/27/2013 42.205 42.255 41.73 41.915 764,482
08/26/2013 42.315 42.635 42.315 42.35 761,024
08/23/2013 41.85 42.415 41.845 42.275 671,138
08/22/2013 41.615 42 41.565 41.81 548,376
08/21/2013 41.895 42.0315 41.565 41.705 683,066
08/20/2013 41.925 42.35 41.785 42.145 441,906
08/19/2013 42.2 42.29 41.925 42 528,686
08/16/2013 42.02 42.435 41.86 42.29 804,084
08/15/2013 42.005 42.1 41.5925 42.1 685,194
08/14/2013 42.315 42.385 42.105 42.29 594,738
08/13/2013 41.89 42.265 41.81 42.19 640,510
08/12/2013 42.02 42.22 41.825 41.94 1,937,206
08/09/2013 42.19 42.215 42 42.095 893,430
08/08/2013 41.53 42.345 41.44 42.205 794,506
08/07/2013 41.565 41.725 41.325 41.405 2,309,934
08/06/2013 42.055 42.06 41.57 41.965 1,008,478
08/05/2013 42.065 42.225 41.96 42.06 374,126
08/02/2013 41.815 42.185 41.675 42.055 887,324
08/01/2013 42.235 42.37 41.815 41.96 1,056,418
07/31/2013 42.32 42.475 42.01 42.09 1,204,074
07/30/2013 43.165 43.225 42.15 42.325 1,926,300
07/29/2013 42.84 43.4 42.815 43.325 697,284
07/26/2013 42.91 43.04 42.785 43.015 702,790
07/25/2013 42.675 43.135 42.66 43.08 1,047,188
07/24/2013 42.64 42.9725 42.525 42.685 854,308
07/23/2013 42.68 42.825 42.505 42.615 780,922
07/22/2013 42.38 42.645 42.375 42.455 1,149,576
07/19/2013 42.02 42.44 41.95 42.27 1,329,794
07/18/2013 41.445 42.15 41.445 42.11 1,162,324
07/17/2013 41.25 41.43 41.1249 41.36 1,051,172
07/16/2013 41.095 41.23 40.945 41.225 951,844
07/15/2013 40.83 41.1 40.8 41 709,474
07/12/2013 40.9 40.985 40.695 40.835 675,492
07/11/2013 40.535 40.95 40.41 40.87 1,312,348
07/10/2013 40.1 40.195 39.855 40.02 901,876
07/09/2013 40.085 40.145 39.765 40.115 3,063,354
07/08/2013 39.8 39.98 39.7 39.89 3,387,164
07/05/2013 39.59 39.74 39.255 39.635 1,075,786
07/03/2013 40.045 40.215 39.74 39.84 701,424
07/02/2013 40.175 40.255 39.97 40.145 1,247,934
07/01/2013 40.215 40.4285 40.215 40.29 517,130
06/28/2013 39.995 40.42 39.96 40.185 1,332,150
06/27/2013 40.08 40.22 39.87 40.05 929,776
06/26/2013 39.66 40.04 39.57 39.84 1,613,540
06/25/2013 38.845 39.405 38.73 39.365 1,207,080
06/24/2013 38.375 39.1 38.22 38.745 1,433,690
06/21/2013 38.785 39.15 38.465 38.93 1,665,282
06/20/2013 39.27 39.47 38.755 38.85 2,627,046
06/19/2013 40.365 40.385 39.75 39.915 3,119,760
06/18/2013 40.045 40.5095 40.04 40.36 1,042,204
06/17/2013 40.14 40.41 40.105 40.255 857,918
06/14/2013 40.34 40.5 39.8 39.955 922,994
06/13/2013 39.795 40.655 39.605 40.465 1,429,768
06/12/2013 40.345 40.345 39.405 39.545 1,161,398
06/11/2013 40.075 40.445 39.8 40.06 1,073,232
06/10/2013 40.41 40.65 40.215 40.45 1,130,688
06/07/2013 40.215 40.405 39.855 40.35 1,074,810
06/06/2013 39.84 40.025 39.635 39.875 1,200,368
06/05/2013 40.485 40.55 39.7655 40.05 1,469,182
06/04/2013 40.67 40.82 40.37 40.6 729,446
06/03/2013 40.71 40.93 40.52 40.825 1,425,926
05/31/2013 40.725 40.77 40.385 40.425 1,684,748
05/30/2013 40.53 41.025 40.51 40.925 1,212,902
05/29/2013 40.26 40.79 40.065 40.58 1,916,252
05/28/2013 40.38 40.69 40.31 40.435 991,526
05/24/2013 40.415 40.495 40.27 40.445 701,262
05/23/2013 40.215 40.63 40.08 40.6 1,075,230
05/22/2013 40.92 41.04 40.35 40.545 1,531,574
05/21/2013 40.47 41.14 40.345 40.92 1,206,052
05/20/2013 40.31 40.86 40.245 40.815 948,116
05/17/2013 39.915 40.34 39.75 40.24 2,392,322
05/16/2013 40.37 40.82 40.295 40.425 970,372
05/15/2013 40.58 40.675 40.07 40.405 1,847,486
05/14/2013 40.7 40.915 40.545 40.63 1,231,594
05/13/2013 41.275 41.3125 40.785 41.03 810,442
05/10/2013 40.99 41.245 40.92 41.185 895,810
05/09/2013 41.6 41.655 41.035 41.13 921,900
05/08/2013 41.38 41.765 41.295 41.58 675,908
05/07/2013 41.24 41.49 41.205 41.33 607,934
05/06/2013 41.125 41.385 41.02 41.145 669,236
05/03/2013 41.21 41.355 41.0391 41.06 627,692
05/02/2013 40.71 41.1649 40.61 41.1 1,628,062
05/01/2013 40.955 41.059 40.49 40.725 1,134,686
04/30/2013 40.525 41.075 40.18 40.95 1,672,422
04/29/2013 40.07 40.6375 39.9755 40.54 907,364
04/26/2013 39.765 39.995 39.64 39.89 545,428
04/25/2013 39.94 40 39.62 39.86 681,418
04/24/2013 39.425 39.75 39.2 39.725 794,166
04/23/2013 39.415 39.6033 39.205 39.39 985,976
04/22/2013 39.29 39.51 39.048 39.245 886,996
04/19/2013 39.015 39.245 38.905 39.23 871,354
04/18/2013 39.53 39.53 38.755 39.01 1,137,644
04/17/2013 39.465 39.575 38.915 39.35 1,378,436
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 your brokers before you trade


Want to trade FX?