Toronto Dominion Bank (The) Common Stockのデータ

Toronto Dominion Bank (The) Common Stockの基本情報

名前 Toronto Dominion Bank (The) Common Stock
ティッカー TD
国 Canada
上場年 nan
セクター Finance

Toronto Dominion Bank (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 59.79 59.49 59.65 59.61 1419100.0 59.61
2021-02-12 59.56 58.97 58.97 59.39 1017600.0 59.39
2021-02-11 59.39 58.92 59.01 59.2 950000.0 59.2
2021-02-10 59.19 58.73 59.14 59.01 1046200.0 59.01
2021-02-09 59.12 58.6 58.96 59.11 2010100.0 59.11
2021-02-08 59.0 58.56 58.61 58.97 770000.0 58.97
2021-02-05 58.7 58.19 58.7 58.44 744300.0 58.44
2021-02-04 58.42 58.04 58.06 58.24 1860300.0 58.24
2021-02-03 58.06 57.62 57.8 58.03 997600.0 58.03
2021-02-02 57.94 57.05 57.05 57.76 1528100.0 57.76
2021-02-01 56.99 56.48 56.85 56.56 1506200.0 56.56
2021-01-29 57.62 56.37 57.25 56.59 2678200.0 56.59
2021-01-28 58.04 56.64 57.05 57.65 1675300.0 57.65
2021-01-27 57.33 56.8 57.3 56.99 1839100.0 56.99
2021-01-26 58.23 57.68 58.03 58.11 985600.0 58.11
2021-01-25 57.8 57.2 57.41 57.66 1078600.0 57.66
2021-01-22 58.51 57.79 58.31 57.8 1068500.0 57.8
2021-01-21 59.36 58.77 59.25 58.96 1039100.0 58.96
2021-01-20 59.33 58.87 59.19 59.19 1025400.0 59.19
2021-01-19 59.69 58.79 59.47 58.87 1479400.0 58.87
2021-01-15 59.37 58.83 59.2 59.26 1985900.0 59.26
2021-01-14 59.97 58.64 58.71 59.81 1389300.0 59.81
2021-01-13 58.95 58.6 58.8 58.73 1807300.0 58.73
2021-01-12 59.07 58.23 58.3 58.87 1203900.0 58.87
2021-01-11 58.39 57.39 57.52 58.16 1052800.0 58.16
2021-01-08 58.88 57.99 58.54 58.32 1234400.0 58.32
2021-01-07 58.58 57.97 58.29 58.47 4588600.0 58.47
2021-01-06 59.02 57.13 57.36 58.75 2981600.0 58.13
2021-01-05 57.24 56.26 56.35 57.03 3754100.0 56.43
2021-01-04 56.86 56.02 56.77 56.26 1877000.0 55.66
2020-12-31 56.9 56.3 56.47 56.42 1305900.0 55.82
2020-12-30 56.88 56.42 56.55 56.43 852700.0 55.83
2020-12-29 56.6 56.16 56.23 56.29 996700.0 55.69
2020-12-28 56.87 55.95 56.32 56.04 534400.0 55.45
2020-12-24 56.13 55.68 56.04 56.08 481600.0 55.49
2020-12-23 55.84 55.27 55.27 55.72 1025500.0 55.13
2020-12-22 55.77 54.74 55.51 55.0 959200.0 54.42
2020-12-21 55.81 55.02 55.25 55.63 1344000.0 55.04
2020-12-18 56.59 55.84 56.54 56.13 1187800.0 55.53
2020-12-17 56.8 56.34 56.71 56.55 715000.0 55.95
2020-12-16 56.7 56.15 56.66 56.53 848800.0 55.93
2020-12-15 56.82 56.32 56.42 56.65 612000.0 56.05
2020-12-14 56.92 56.06 56.8 56.17 2127100.0 55.57
2020-12-11 56.52 56.09 56.3 56.34 745300.0 55.74
2020-12-10 56.98 56.2 56.29 56.83 1184200.0 56.23
2020-12-09 56.7 56.04 56.1 56.5 1299100.0 55.9
2020-12-08 55.84 55.39 55.39 55.81 1201100.0 55.22
2020-12-07 55.61 54.88 55.29 55.49 850300.0 54.9
2020-12-04 55.48 54.92 55.28 55.47 1492400.0 54.88
2020-12-03 55.58 54.75 55.25 54.94 1689900.0 54.36
2020-12-02 55.16 54.39 54.66 54.77 1456800.0 54.19
2020-12-01 54.91 54.41 54.45 54.67 1323500.0 54.09
2020-11-30 54.69 53.35 54.42 53.73 2060700.0 53.16
2020-11-27 55.06 54.39 54.39 54.61 579700.0 54.03
2020-11-25 54.79 53.69 54.27 54.69 1413400.0 54.11
2020-11-24 54.98 53.68 53.99 54.8 2042700.0 54.22
2020-11-23 53.37 52.82 52.94 53.35 1464600.0 52.78
2020-11-20 52.63 52.17 52.45 52.62 1298700.0 52.06
2020-11-19 52.5 51.84 51.94 52.49 1482200.0 51.93
2020-11-18 52.5 51.4 51.51 52.21 1923300.0 51.66
2020-11-17 51.33 50.0 50.0 51.32 1469200.0 50.78
2020-11-16 50.55 50.01 50.37 50.54 1375200.0 50.0
2020-11-13 49.6 49.07 49.25 49.39 2499200.0 48.87
2020-11-12 49.46 48.75 49.15 49.09 1258900.0 48.57
2020-11-11 49.87 49.46 49.46 49.75 1320600.0 49.22
2020-11-10 49.54 48.41 48.41 49.36 2059800.0 48.84
2020-11-09 48.92 47.82 47.84 48.31 2974500.0 47.8
2020-11-06 46.01 45.35 46.01 45.62 1196600.0 45.14
2020-11-05 46.3 45.51 46.12 45.55 1712900.0 45.07
2020-11-04 46.01 44.78 45.29 45.51 1660400.0 45.03
2020-11-03 45.82 45.2 45.35 45.58 1704400.0 45.1
2020-11-02 44.82 44.13 44.82 44.59 1221400.0 44.12
2020-10-30 44.24 43.64 44.0 44.23 1500100.0 43.76
2020-10-29 44.34 42.9 43.24 44.12 1496000.0 43.65
2020-10-28 44.07 43.39 43.82 43.43 1698200.0 42.97
2020-10-27 45.1 44.44 44.9 44.59 1350000.0 44.12
2020-10-26 45.82 44.89 45.61 45.28 1154400.0 44.8
2020-10-23 46.06 45.64 45.95 46.06 995900.0 45.57
2020-10-22 45.74 44.97 44.97 45.67 977100.0 45.19
2020-10-21 45.31 44.85 45.08 45.02 944600.0 44.54
2020-10-20 45.57 45.11 45.38 45.12 1358800.0 44.64
2020-10-19 46.13 44.99 46.13 45.11 1333900.0 44.63
2020-10-16 46.18 45.63 45.85 45.79 1303500.0 45.3
2020-10-15 45.98 44.86 45.04 45.85 1220900.0 45.36
2020-10-14 46.39 45.61 46.15 45.64 1977400.0 45.16
2020-10-13 46.81 45.8 46.64 46.0 2015500.0 45.51
2020-10-12 47.0 46.68 46.74 46.93 1033600.0 46.43
2020-10-09 47.56 46.8 47.44 46.88 2163200.0 46.38
2020-10-08 47.7 47.21 47.5 47.49 4854400.0 46.99
2020-10-07 48.05 47.62 47.87 47.74 6092800.0 46.64
2020-10-06 48.3 47.33 48.23 47.57 4489800.0 46.48
2020-10-05 48.0 47.17 47.32 47.87 1186300.0 46.77
2020-10-02 47.15 45.83 45.92 46.94 1275100.0 45.86
2020-10-01 46.59 46.03 46.49 46.54 1076800.0 45.47
2020-09-30 46.77 46.09 46.09 46.24 1324800.0 45.18
2020-09-29 46.49 45.62 46.45 45.96 1224700.0 44.9
2020-09-28 46.92 46.43 46.52 46.63 1235700.0 45.56
2020-09-25 45.83 45.02 45.27 45.81 997500.0 44.76
2020-09-24 45.94 44.85 45.05 45.6 1433600.0 44.55
2020-09-23 46.37 44.98 45.95 45.28 1550800.0 44.24
2020-09-22 46.24 45.45 45.7 45.82 1478200.0 44.77
2020-09-21 46.12 45.13 46.01 45.68 2220700.0 44.63
2020-09-18 47.48 46.93 47.31 46.94 1262400.0 45.86
2020-09-17 47.52 46.83 47.19 47.51 1303400.0 46.42
2020-09-16 48.29 47.46 47.99 47.49 1242300.0 46.4
2020-09-15 48.44 47.8 48.26 47.95 1114000.0 46.85
2020-09-14 48.51 47.96 48.4 48.08 1121800.0 46.98
2020-09-11 48.27 47.78 47.84 47.99 1121300.0 46.89
2020-09-10 48.78 47.62 48.78 47.73 1321300.0 46.63
2020-09-09 48.7 47.87 48.02 48.39 1924600.0 47.28
2020-09-08 48.01 47.38 47.8 47.64 1621800.0 46.55
2020-09-04 49.61 48.01 49.44 48.57 1678200.0 47.46
2020-09-03 50.04 48.65 49.75 48.87 1881700.0 47.75
2020-09-02 50.17 49.65 49.65 49.77 1355900.0 48.63
2020-09-01 49.83 49.32 49.64 49.65 1359700.0 48.51
2020-08-31 50.29 49.73 50.14 49.86 1675200.0 48.72
2020-08-28 50.95 49.91 50.94 50.2 1285500.0 49.05
2020-08-27 51.34 50.16 50.74 50.56 2009600.0 49.4
2020-08-26 50.6 48.98 49.12 50.46 2851800.0 49.3
2020-08-25 49.06 48.56 48.78 48.97 1349300.0 47.85
2020-08-24 48.4 47.52 47.54 48.4 1268500.0 47.29
2020-08-21 47.19 46.73 47.01 47.16 1342900.0 46.08
2020-08-20 47.55 46.78 46.79 47.2 1376200.0 46.12
2020-08-19 47.83 47.17 47.35 47.23 890500.0 46.15
2020-08-18 47.84 47.17 47.75 47.36 1622100.0 46.27
2020-08-17 47.95 47.62 47.9 47.69 978600.0 46.6
2020-08-14 48.24 47.51 47.64 47.9 857600.0 46.8
2020-08-13 48.36 47.87 48.06 48.0 1101800.0 46.9
2020-08-12 48.6 48.0 48.0 48.25 1397500.0 47.14
2020-08-11 47.9 46.97 47.07 47.47 1670700.0 46.38
2020-08-10 46.45 45.8 45.92 46.43 1037900.0 45.36
2020-08-07 45.78 44.95 45.27 45.77 881800.0 44.72
2020-08-06 45.6 45.11 45.23 45.47 820400.0 44.43
2020-08-05 45.42 44.96 45.05 45.28 761100.0 44.24
2020-08-04 44.86 44.26 44.45 44.7 1070800.0 43.67
2020-08-03 44.79 44.16 44.5 44.5 702800.0 43.48
2020-07-31 44.51 43.97 44.32 44.28 1513900.0 43.26
2020-07-30 44.52 43.69 44.17 44.52 1357100.0 43.5
2020-07-29 44.99 44.17 44.57 44.92 1463200.0 43.89
2020-07-28 44.81 44.4 44.6 44.55 1307000.0 43.53
2020-07-27 44.99 44.47 44.88 44.93 1667900.0 43.9
2020-07-24 45.51 44.9 45.5 45.05 1480500.0 44.02
2020-07-23 46.05 45.51 45.67 45.65 989400.0 44.6
2020-07-22 46.01 45.62 45.88 45.87 830900.0 44.82
2020-07-21 46.48 45.9 45.9 46.04 1105500.0 44.98
2020-07-20 45.71 45.04 45.39 45.54 978600.0 44.49
2020-07-17 45.68 45.24 45.58 45.39 908100.0 44.35
2020-07-16 45.93 45.15 45.15 45.55 1279700.0 44.5
2020-07-15 46.11 45.2 45.2 45.71 1682000.0 44.66
2020-07-14 44.8 44.1 44.59 44.74 1660300.0 43.71
2020-07-13 44.91 43.99 44.3 44.64 2074400.0 43.62
2020-07-10 44.13 43.26 43.27 44.1 1546700.0 43.09
2020-07-09 44.13 42.9 44.0 43.23 1951200.0 42.24
2020-07-08 44.67 44.04 44.4 44.63 3418700.0 43.03
2020-07-07 44.93 44.17 44.88 44.28 1707000.0 42.7
2020-07-06 45.55 44.83 45.48 45.23 1725900.0 43.61
2020-07-02 45.56 44.4 45.08 44.65 1380700.0 43.05
2020-07-01 45.13 44.03 44.8 44.06 984000.0 42.48
2020-06-30 44.86 43.59 43.84 44.61 1427900.0 43.01
2020-06-29 44.57 43.74 43.87 44.1 2844900.0 42.52
2020-06-26 44.48 43.34 44.02 43.5 1747200.0 41.94
2020-06-25 44.86 43.86 44.09 44.74 1379000.0 43.14
2020-06-24 45.18 44.13 45.05 44.24 1878300.0 42.66
2020-06-23 46.35 45.28 46.0 45.51 2146100.0 43.88
2020-06-22 45.46 44.86 45.24 45.39 969900.0 43.77
2020-06-19 46.03 45.05 46.03 45.24 1595500.0 43.62
2020-06-18 45.87 45.1 45.33 45.42 1067400.0 43.8
2020-06-17 46.31 45.39 46.2 45.61 1476200.0 43.98
2020-06-16 47.18 45.51 47.02 46.17 2143800.0 44.52
2020-06-15 46.36 44.49 44.74 45.59 1977800.0 43.96
2020-06-12 46.58 45.34 46.3 45.9 2513500.0 44.26
2020-06-11 46.03 44.44 45.75 44.55 2644100.0 42.96
2020-06-10 48.36 47.47 48.18 47.52 2483700.0 45.82
2020-06-09 48.61 47.68 48.01 48.41 4769500.0 46.68
2020-06-08 49.51 48.5 49.41 49.17 1905600.0 47.41
2020-06-05 48.93 47.97 48.38 48.37 1903900.0 46.64
2020-06-04 46.67 45.52 46.06 46.25 1960100.0 44.6
2020-06-03 46.67 45.55 45.81 46.28 2053600.0 44.62
2020-06-02 45.64 44.57 44.75 44.98 1667900.0 43.37
2020-06-01 44.65 43.07 43.11 44.25 2586500.0 42.67
2020-05-29 43.7 42.48 43.37 42.8 2493000.0 41.27
2020-05-28 45.87 43.57 45.62 43.69 2422100.0 42.13
2020-05-27 45.57 43.99 44.1 45.43 5513200.0 43.81
2020-05-26 43.53 41.51 41.63 43.36 3068300.0 41.81
2020-05-22 40.12 39.06 40.11 39.69 2140100.0 38.27
2020-05-21 41.03 40.07 40.75 40.29 2370300.0 38.85
2020-05-20 41.41 40.79 40.95 40.9 1842400.0 39.44
2020-05-19 41.07 39.88 40.96 40.26 2441000.0 38.82
2020-05-18 41.73 40.31 40.36 41.57 1647300.0 40.08
2020-05-15 39.37 38.72 39.06 38.95 1714700.0 37.56
2020-05-14 39.63 37.62 38.29 39.36 3500200.0 37.95
2020-05-13 40.51 38.67 40.48 38.85 7293600.0 37.46
2020-05-12 41.64 40.32 41.47 40.32 2204800.0 38.88
2020-05-11 41.32 40.24 40.55 41.26 3553900.0 39.78
2020-05-08 41.19 40.38 40.76 40.96 1700800.0 39.5
2020-05-07 40.96 40.08 40.48 40.18 2059600.0 38.74
2020-05-06 40.88 39.99 40.69 40.15 1704200.0 38.71
2020-05-05 41.75 40.4 41.59 40.5 1479300.0 39.05
2020-05-04 40.84 39.74 40.18 40.77 2093400.0 39.31
2020-05-01 41.01 40.3 40.79 40.56 1881300.0 39.11
2020-04-30 42.8 41.61 42.59 41.77 2541300.0 40.28
2020-04-29 43.53 42.29 42.45 43.45 2398900.0 41.9
2020-04-28 42.02 41.34 41.52 41.41 2496700.0 39.93
2020-04-27 40.63 38.85 39.22 40.43 2811400.0 38.98
2020-04-24 39.0 38.22 38.82 38.9 2217400.0 37.51
2020-04-23 39.35 38.66 38.88 38.66 2346000.0 37.28
2020-04-22 39.3 38.55 39.21 38.67 2127600.0 37.29
2020-04-21 39.53 38.44 39.13 38.47 2423700.0 37.09
2020-04-20 40.84 38.89 39.52 40.3 2462600.0 38.86
2020-04-17 40.61 39.62 40.01 40.54 2537000.0 39.09
2020-04-16 40.53 38.67 40.25 38.68 2607400.0 37.3
2020-04-15 41.07 40.16 41.07 40.26 2262900.0 38.82
2020-04-14 42.93 41.55 42.83 42.25 2088100.0 40.74
2020-04-13 43.19 41.8 43.0 42.17 3324600.0 40.66
2020-04-09 43.8 42.39 43.5 43.07 3276100.0 41.53
2020-04-08 42.99 41.58 42.3 42.82 2532300.0 41.29
2020-04-07 44.28 42.47 43.55 42.76 3449300.0 40.69
2020-04-06 41.87 40.46 40.85 41.73 4587500.0 39.71
2020-04-03 40.49 39.02 40.14 39.44 2213500.0 37.53
2020-04-02 41.27 39.48 39.9 40.19 2871600.0 38.24
2020-04-01 41.23 39.88 40.44 40.02 3619000.0 38.08
2020-03-31 42.84 40.83 40.89 42.39 3729500.0 40.33
2020-03-30 41.41 39.22 40.22 41.3 3761400.0 39.3
2020-03-27 41.99 39.66 41.0 40.5 3174100.0 38.54
2020-03-26 44.49 41.83 42.19 42.85 4649400.0 40.77
2020-03-25 43.84 39.13 39.68 41.41 5632500.0 39.4
2020-03-24 38.87 35.63 36.03 38.66 4074400.0 36.78
2020-03-23 36.8 33.74 36.08 33.83 4336900.0 32.19
2020-03-20 40.23 36.06 38.72 36.91 3073300.0 35.12
2020-03-19 37.88 35.59 37.04 37.43 2419100.0 35.61
2020-03-18 39.17 35.69 38.38 37.94 2890200.0 36.1
2020-03-17 41.94 39.04 39.68 40.56 2603500.0 38.59
2020-03-16 41.3 36.0 37.35 39.25 2615200.0 37.35
2020-03-13 43.44 38.37 39.62 43.42 4026300.0 41.31
2020-03-12 39.64 36.15 39.62 37.41 3988500.0 35.6
2020-03-11 43.3 42.07 43.17 42.12 4856900.0 40.08
2020-03-10 44.56 42.15 44.51 43.85 5738900.0 41.72
2020-03-09 45.84 41.88 43.86 41.99 4666600.0 39.95
2020-03-06 49.23 48.32 49.06 48.78 7550800.0 46.41
2020-03-05 50.53 49.68 50.5 50.12 2200000.0 47.69
2020-03-04 51.47 50.53 51.36 51.25 2126500.0 48.76
2020-03-03 52.51 50.56 52.27 50.77 3209000.0 48.31
2020-03-02 52.2 50.58 51.48 52.2 2459700.0 49.67
2020-02-28 52.07 50.38 51.11 51.61 3088400.0 49.11
2020-02-27 53.24 51.89 53.13 52.0 3429400.0 49.48
2020-02-26 55.82 54.85 55.33 54.96 1478300.0 52.29
2020-02-25 56.37 55.03 56.22 55.22 1597700.0 52.54
2020-02-24 56.56 55.77 56.08 56.24 1374900.0 53.51
2020-02-21 57.39 57.1 57.18 57.31 897000.0 54.53
2020-02-20 57.5 57.04 57.08 57.26 1053200.0 54.48
2020-02-19 57.22 56.8 56.98 57.12 669500.0 54.35
2020-02-18 56.95 56.48 56.53 56.82 909400.0 54.06