Toronto-Dominion Bank (NY: TD )

46.06 USD +0.39 (+0.85%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 45.95 46.06 45.64 46.06 995,900 +0.39(+0.85%)
Oct 22, 2020 44.97 45.74 44.97 45.67 977,073 +0.65(+1.44%)
Oct 21, 2020 45.08 45.31 44.85 45.02 944,694 -0.10(-0.22%)
Oct 20, 2020 45.38 45.56 45.11 45.12 1,358,836 +0.01(+0.02%)
Oct 19, 2020 46.13 46.13 44.99 45.11 1,333,874 -0.68(-1.49%)
Oct 16, 2020 45.85 46.18 45.63 45.79 1,303,500 -0.06(-0.13%)
Oct 15, 2020 45.04 45.98 44.86 45.85 1,220,968 +0.21(+0.46%)
Oct 14, 2020 46.15 46.39 45.61 45.64 1,977,423 -0.36(-0.78%)
Oct 13, 2020 46.64 46.81 45.80 46.00 2,015,539 -0.93(-1.98%)
Oct 12, 2020 46.74 47.00 46.68 46.93 1,033,577 +0.05(+0.11%)
Oct 09, 2020 47.44 47.56 46.80 46.88 2,163,200 -0.61(-1.28%)
Oct 08, 2020 47.50 47.70 47.21 47.49 4,854,426 -0.25(-0.52%)
Oct 07, 2020 47.87 48.05 47.62 47.74 6,092,833 +0.17(+0.36%)
Oct 06, 2020 48.23 48.30 47.33 47.57 4,489,851 -0.30(-0.63%)
Oct 05, 2020 47.32 48.00 47.17 47.87 1,186,254 +0.93(+1.98%)
Oct 02, 2020 45.92 47.15 45.83 46.94 1,275,000 +0.40(+0.86%)
Oct 01, 2020 46.49 46.59 46.03 46.54 1,076,803 +0.30(+0.65%)
Sep 30, 2020 46.09 46.77 46.09 46.24 1,324,844 +0.28(+0.61%)
Sep 29, 2020 46.45 46.49 45.62 45.96 1,224,745 -0.67(-1.44%)
Sep 28, 2020 46.52 46.92 46.43 46.63 1,236,020 +0.82(+1.79%)
Sep 25, 2020 45.27 45.83 45.02 45.81 997,400 +0.21(+0.46%)
Sep 24, 2020 45.05 45.94 44.85 45.60 1,433,595 +0.32(+0.71%)
Sep 23, 2020 45.95 46.37 44.98 45.28 1,550,758 -0.54(-1.18%)
Sep 22, 2020 45.70 46.24 45.45 45.82 1,478,163 +0.14(+0.31%)
Sep 21, 2020 46.01 46.12 45.13 45.68 2,219,737 -1.26(-2.68%)
Sep 18, 2020 47.31 47.48 46.93 46.94 1,262,300 -0.57(-1.20%)
Sep 17, 2020 47.19 47.52 46.83 47.51 1,303,357 +0.02(+0.04%)
Sep 16, 2020 47.99 48.29 47.46 47.49 1,242,331 -0.46(-0.96%)
Sep 15, 2020 48.26 48.44 47.80 47.95 1,113,963 -0.13(-0.27%)
Sep 14, 2020 48.40 48.51 47.96 48.08 1,121,950 +0.09(+0.19%)
Sep 11, 2020 47.84 48.27 47.78 47.99 1,121,300 +0.26(+0.54%)
Sep 10, 2020 48.78 48.78 47.62 47.73 1,321,338 -0.66(-1.36%)
Sep 09, 2020 48.02 48.69 47.87 48.39 1,924,573 +0.75(+1.57%)
Sep 08, 2020 47.80 48.01 47.38 47.64 1,621,809 -0.93(-1.91%)
Sep 04, 2020 49.44 49.61 48.01 48.57 1,678,100 -0.30(-0.61%)
Sep 03, 2020 49.75 50.04 48.65 48.87 1,881,715 -0.90(-1.81%)
Sep 02, 2020 49.65 50.17 49.65 49.77 1,355,892 +0.12(+0.24%)
Sep 01, 2020 49.64 49.83 49.32 49.65 1,359,640 -0.21(-0.42%)
Aug 31, 2020 50.14 50.29 49.73 49.86 1,675,186 -0.34(-0.68%)
Aug 28, 2020 50.94 50.95 49.91 50.20 1,285,500 -0.36(-0.71%)
Aug 27, 2020 50.74 51.34 50.16 50.56 2,009,687 +0.10(+0.20%)
Aug 26, 2020 49.12 50.60 48.98 50.46 2,849,779 +1.49(+3.04%)
Aug 25, 2020 48.78 49.06 48.56 48.97 1,349,289 +0.57(+1.18%)
Aug 24, 2020 47.54 48.40 47.52 48.40 1,268,530 +1.24(+2.63%)
Aug 21, 2020 47.01 47.19 46.73 47.16 1,342,900 -0.04(-0.08%)
Aug 20, 2020 46.79 47.55 46.78 47.20 1,376,236 -0.03(-0.06%)
Aug 19, 2020 47.35 47.83 47.17 47.23 890,514 -0.13(-0.27%)
Aug 18, 2020 47.75 47.84 47.17 47.36 1,622,087 -0.33(-0.69%)
Aug 17, 2020 47.90 47.95 47.62 47.69 978,606 -0.21(-0.44%)
Aug 14, 2020 47.64 48.24 47.51 47.90 857,600 -0.10(-0.21%)
Aug 13, 2020 48.06 48.36 47.87 48.00 1,101,793 -0.25(-0.52%)
Aug 12, 2020 48.00 48.60 48.00 48.25 1,397,468 +0.78(+1.64%)
Aug 11, 2020 47.07 47.90 46.97 47.47 1,670,729 +1.04(+2.24%)
Aug 10, 2020 45.92 46.45 45.80 46.43 1,037,800 +0.66(+1.44%)
Aug 07, 2020 45.27 45.78 44.95 45.77 882,000 +0.30(+0.66%)
Aug 06, 2020 45.23 45.60 45.11 45.47 820,447 +0.19(+0.42%)
Aug 05, 2020 45.05 45.42 44.96 45.28 760,993 +0.58(+1.30%)
Aug 04, 2020 44.45 44.86 44.26 44.70 1,070,799 +0.20(+0.45%)
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.