Canada markets closed

TD Ameritrade Holding Corporation (AMTD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.64-0.22 (-0.58%)
At close: 4:00PM EDT

37.62 -0.02 (-0.05%)
After hours: 7:24PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 202038.0638.7637.6137.6437.641,814,200
Sep. 22, 202038.0538.7537.2937.8637.863,009,900
Sep. 21, 202038.0038.8637.3438.1438.145,848,900
Sep. 18, 202038.7139.4938.6538.9638.965,000,000
Sep. 17, 202037.9839.0237.9438.6838.683,265,400
Sep. 16, 202037.7139.0137.6438.7238.723,320,700
Sep. 15, 202037.7837.9436.5437.5937.593,311,500
Sep. 14, 202038.6639.1238.2538.6138.613,465,900
Sep. 11, 202037.6538.4737.5538.1238.124,205,900
Sep. 10, 202038.2738.2737.3337.5137.515,117,600
Sep. 09, 202037.8038.1237.3937.8837.883,265,100
Sep. 08, 202038.4438.5937.4537.4837.482,765,600
Sep. 04, 202038.9939.9038.5439.0939.094,611,900
Sep. 03, 202039.2239.8538.0638.2738.274,412,700
Sep. 02, 202038.6639.0638.3338.8738.874,048,900
Sep. 01, 202038.2839.2037.8438.6938.692,523,400
Aug. 31, 202039.0939.1438.3138.3838.382,510,400
Aug. 28, 202039.2439.4438.7939.1839.181,569,200
Aug. 27, 202038.4139.3738.0439.0539.054,107,300
Aug. 26, 202038.4838.6538.0238.3738.37998,900
Aug. 25, 202038.2438.8138.1538.4838.481,718,300
Aug. 24, 202037.4338.3937.3238.0138.014,398,700
Aug. 21, 202037.5037.7837.0637.3237.321,464,200
Aug. 20, 202038.2838.2837.3437.4137.411,625,600
Aug. 19, 202037.9438.8737.9038.6438.642,061,300
Aug. 18, 202037.4837.8937.0537.8337.831,711,500
Aug. 17, 202037.8038.1637.3237.4937.491,774,200
Aug. 14, 202037.1238.3536.9637.9537.951,416,400
Aug. 13, 202037.3637.7736.9137.4437.441,493,000
Aug. 12, 202038.4838.9437.6137.7137.712,545,200
Aug. 11, 202037.1238.4737.1237.8037.804,788,500
Aug. 10, 202036.7937.0936.3136.5836.581,691,000
Aug. 07, 202035.7236.8635.5536.8436.842,633,700
Aug. 06, 202036.5236.7735.7335.8535.852,661,200
Aug. 06, 20200.31 Dividend
Aug. 05, 202037.0437.2236.7237.0336.721,897,700
Aug. 04, 202036.1436.7835.9536.7836.472,337,600
Aug. 03, 202036.0036.4035.5136.1035.802,462,100
Jul. 31, 202036.2336.2435.3735.8935.592,695,600
Jul. 30, 202036.2536.5235.6236.3536.052,445,700
Jul. 29, 202036.5036.9236.2036.8236.512,022,200
Jul. 28, 202036.6336.8236.3336.4236.121,693,500
Jul. 27, 202037.6537.6536.4436.5836.274,018,900
Jul. 24, 202037.9938.4137.5837.7737.453,185,700
Jul. 23, 202037.5538.7837.3838.0637.741,772,500
Jul. 22, 202037.7938.0337.2837.6837.362,008,900
Jul. 21, 202036.9038.2536.8238.0737.754,267,200
Jul. 20, 202036.2836.7335.7536.5936.281,789,000
Jul. 17, 202037.6338.0036.1336.1335.833,516,900
Jul. 16, 202037.5739.0337.2937.7437.422,282,400
Jul. 15, 202038.0638.7337.7038.6038.281,993,500
Jul. 14, 202037.2437.7036.7337.3637.052,501,400
Jul. 13, 202038.1138.3037.1037.1536.842,742,600
Jul. 10, 202036.6437.7536.6437.6437.322,222,500
Jul. 09, 202036.9537.2936.1536.6136.303,164,000
Jul. 08, 202036.6537.3036.5337.1936.881,879,300
Jul. 07, 202036.5836.9236.2136.5936.282,583,400
Jul. 06, 202036.6537.6836.6536.9336.626,423,700
Jul. 02, 202036.4736.8935.9235.9935.695,874,400
Jul. 01, 202036.4436.7935.4135.6535.354,775,000
Jun. 30, 202035.1836.6635.0936.3836.086,665,700
Jun. 29, 202034.7035.3934.4635.3935.093,816,200
Jun. 26, 202036.4636.4634.1234.2133.9212,607,300
Jun. 25, 202036.4036.9435.9436.7536.444,553,000
Jun. 24, 202038.5238.5236.3536.4836.174,616,900
Jun. 23, 202039.8239.9938.7338.7638.444,547,800
Jun. 22, 202039.2739.6739.0139.3439.014,263,000
Jun. 19, 202040.3040.4938.5739.5139.186,047,400
Jun. 18, 202039.3239.9938.8639.7439.414,852,000
Jun. 17, 202039.9340.1739.3439.4939.164,172,300
Jun. 16, 202041.0841.0839.3339.8439.513,546,700
Jun. 15, 202038.0140.0537.9439.4839.154,769,600
Jun. 12, 202040.6740.6738.2139.2838.955,836,200
Jun. 11, 202039.5840.5338.9039.0738.745,602,300
Jun. 10, 202043.0043.0741.0641.1540.816,164,200
Jun. 09, 202044.0244.3543.2543.3342.976,690,800
Jun. 08, 202046.6146.7744.6145.0844.707,277,700
Jun. 05, 202047.9949.5346.1146.2345.846,483,800
Jun. 04, 202043.1645.1042.2945.0944.7116,700,900
Jun. 03, 202040.0041.5139.9741.3741.022,669,400
Jun. 02, 202038.3239.2438.3238.8138.493,547,900
Jun. 01, 202037.6338.2637.2838.1537.832,910,300
May 29, 202037.1137.7336.8837.2736.964,769,400
May 28, 202039.2239.3537.5437.6737.352,068,000
May 27, 202037.3238.8637.3238.8138.494,562,600
May 26, 202035.6736.4735.2936.0035.705,368,500
May 22, 202034.6434.6433.6934.0733.782,803,400
May 21, 202034.6735.0034.1434.4934.203,428,400
May 20, 202034.2735.2733.9835.0134.722,246,300
May 19, 202035.5235.5934.1234.1533.862,832,400
May 18, 202034.7035.8834.1635.5135.214,587,300
May 15, 202033.9834.3333.4933.5933.312,545,900
May 14, 202033.7034.5632.7834.4234.133,383,600
May 13, 202035.2635.3233.6734.2333.942,367,800
May 12, 202037.1337.1934.9035.4935.193,663,900
May 11, 202037.5237.8036.9036.9436.635,220,300
May 08, 202037.4138.1337.2737.8937.575,277,100
May 07, 202036.3037.8336.2936.6036.294,821,100
May 06, 202036.5736.8135.8335.8835.582,110,800
May 05, 202037.3737.6036.0436.0635.763,383,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...