TD Historical Prices | Toronto Dominion Bank (The) Com Stock

Dow

0.80% Nasdaq

0.97%

The Toronto-Dominion Bank (TD)

-NYSE

80.48 0.37(0.46%) May 17, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	79.83	80.68	79.50	80.48	1,196,000	80.48
May 16, 2013	80.74	81.64	80.59	80.85	485,200	80.85
May 15, 2013	81.16	81.35	80.14	80.81	923,800	80.81
May 14, 2013	81.40	81.83	81.09	81.26	615,400	81.26
May 13, 2013	82.55	82.63	81.57	82.06	405,300	82.06
May 10, 2013	81.98	82.49	81.84	82.37	448,000	82.37
May 9, 2013	83.20	83.31	82.07	82.26	461,000	82.26
May 8, 2013	82.76	83.53	82.59	83.16	338,000	83.16
May 7, 2013	82.48	82.98	82.41	82.66	304,000	82.66
May 6, 2013	82.25	82.77	82.04	82.29	334,700	82.29
May 3, 2013	82.42	82.71	82.08	82.12	313,900	82.12
May 2, 2013	81.42	82.33	81.22	82.20	813,500	82.20
May 1, 2013	81.91	82.12	80.98	81.45	567,300	81.45
Apr 30, 2013	81.05	82.15	80.36	81.90	834,700	81.90
Apr 29, 2013	80.14	81.28	79.95	81.08	453,700	81.08
Apr 26, 2013	79.53	79.99	79.28	79.78	272,800	79.78
Apr 25, 2013	79.88	80.00	79.24	79.72	340,800	79.72
Apr 24, 2013	78.85	79.50	78.40	79.45	397,100	79.45
Apr 23, 2013	78.83	79.21	78.41	78.78	493,000	78.78
Apr 22, 2013	78.58	79.02	78.10	78.49	443,500	78.49
Apr 19, 2013	78.03	78.49	77.81	78.46	435,200	78.46
Apr 18, 2013	79.06	79.06	77.51	78.02	568,900	78.02
Apr 17, 2013	78.93	79.15	77.83	78.70	689,300	78.70
Apr 16, 2013	78.83	79.68	78.43	79.61	639,800	79.61
Apr 15, 2013	79.87	79.87	78.10	78.13	748,400	78.13
Apr 12, 2013	80.77	80.79	80.01	80.36	464,100	80.36
Apr 11, 2013	81.19	81.44	80.79	81.03	457,800	81.03
Apr 10, 2013	80.23	81.15	80.09	80.88	498,700	80.88
Apr 9, 2013	79.77	80.68	79.28	79.83	520,700	79.83
Apr 8, 2013	79.55	79.75	78.65	79.40	627,800	79.40
Apr 5, 2013	79.64	79.85	78.28	79.59	876,500	79.59
Apr 4, 2013	82.09	82.41	80.69	81.00	1,089,200	81.00
Apr 3, 2013	83.24	83.29	81.82	82.24	792,100	82.24
Apr 2, 2013	82.84	83.20	82.66	83.20	399,400	83.20
Apr 1, 2013	82.41	82.71	82.21	82.47	465,400	82.47
Apr 1, 2013	0.792 Dividend
Mar 28, 2013	82.64	83.46	82.21	83.27	632,200	82.48
Mar 27, 2013	82.91	82.99	82.30	82.59	348,600	81.80
Mar 26, 2013	83.00	83.10	82.47	83.06	457,300	82.27
Mar 25, 2013	82.79	82.94	82.07	82.54	598,700	81.75
Mar 22, 2013	81.71	82.46	81.42	82.09	466,100	81.31
Mar 21, 2013	82.24	82.26	81.20	81.70	485,200	80.92
Mar 20, 2013	82.34	82.58	81.75	82.11	338,800	81.33
Mar 19, 2013	82.48	82.82	81.97	82.25	359,800	81.47
Mar 18, 2013	82.70	83.21	82.43	82.56	419,200	81.77
Mar 15, 2013	82.97	83.44	82.60	83.41	429,400	82.62
Mar 14, 2013	82.34	83.03	81.69	82.87	542,800	82.08
Mar 13, 2013	82.74	82.89	81.71	82.04	384,800	81.26
Mar 12, 2013	83.10	83.22	82.45	82.74	349,800	81.95
Mar 11, 2013	82.63	83.21	82.63	83.13	288,100	82.34
Mar 8, 2013	83.66	83.72	82.40	82.81	398,800	82.02
Mar 7, 2013	82.99	83.16	82.79	83.00	775,700	82.21
Mar 6, 2013	83.50	83.71	82.48	82.66	672,800	81.87
Mar 5, 2013	83.26	83.49	83.00	83.12	523,800	82.33
Mar 4, 2013	82.51	83.18	82.43	82.76	404,300	81.97
Mar 1, 2013	82.36	83.21	81.93	82.78	404,800	81.99
Feb 28, 2013	82.05	82.74	81.45	82.29	751,900	81.51
Feb 27, 2013	81.88	82.38	81.45	82.34	488,700	81.56
Feb 26, 2013	82.06	82.34	81.71	81.99	507,300	81.21
Feb 25, 2013	82.62	84.05	81.81	81.86	721,700	81.08
Feb 22, 2013	82.26	82.76	82.05	82.64	328,400	81.85
Feb 21, 2013	82.50	82.95	81.99	82.54	452,800	81.75
Feb 20, 2013	82.65	83.14	82.47	82.71	474,900	81.92
Feb 19, 2013	81.98	82.89	81.91	82.89	522,400	82.10
Feb 15, 2013	82.66	82.86	82.08	82.32	699,700	81.54
Feb 14, 2013	83.22	83.31	82.78	83.10	315,200	82.31
Feb 13, 2013	83.18	83.24	82.86	83.20	309,100	82.41
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Toronto-Dominion Bank (TD)