AMTD - TD Ameritrade Holding Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 202049.7451.3849.6051.2851.282,696,000
Jan. 21, 202050.3251.1350.0550.7550.753,666,200
Jan. 17, 202051.3951.5550.4250.5350.535,811,000
Jan. 16, 202049.1651.2749.1551.2151.216,767,300
Jan. 15, 202049.5649.8549.1149.2349.234,194,600
Jan. 14, 202050.3750.3749.6749.8649.863,507,300
Jan. 13, 202050.1850.4850.0450.2750.275,404,300
Jan. 10, 202050.2450.4049.8650.0150.013,644,100
Jan. 09, 202050.6150.9150.2150.3250.325,405,000
Jan. 08, 202050.1450.5449.7450.2150.215,820,600
Jan. 07, 202049.8150.5349.5750.1850.185,784,200
Jan. 06, 202049.0549.6248.7749.5649.564,077,600
Jan. 03, 202049.7049.7849.0749.2449.243,514,200
Jan. 02, 202050.0150.6349.8250.5150.512,713,800
Dec. 31, 201949.9550.1149.5949.7049.704,019,000
Dec. 30, 201950.5650.7149.9049.9749.971,448,500
Dec. 27, 201950.8450.8950.3450.3650.361,810,200
Dec. 26, 201950.7951.1050.6850.7750.771,526,000
Dec. 24, 201950.6750.8650.4350.7450.741,126,700
Dec. 23, 201950.3150.9850.0750.7650.762,892,300
Dec. 20, 201950.1750.4749.8250.1550.154,927,300
Dec. 19, 201950.7750.8949.9350.0850.085,061,000
Dec. 18, 201951.6251.7550.5950.7050.7010,529,200
Dec. 17, 201951.8051.8951.5451.5551.555,303,100
Dec. 16, 201952.6352.6651.7951.8151.815,158,200
Dec. 13, 201953.4753.6551.9752.0652.066,967,900
Dec. 12, 201951.9553.9951.9153.4553.456,145,500
Dec. 11, 201951.1951.8051.0651.7251.724,522,500
Dec. 10, 201950.9751.3950.8751.3351.332,373,500
Dec. 09, 201950.8851.2550.7951.0951.094,552,600
Dec. 06, 201951.4952.2051.0451.1251.126,065,100
Dec. 05, 201951.4151.7150.7350.7950.794,637,200
Dec. 04, 201951.0751.6950.9651.4651.466,542,200
Dec. 03, 201951.1051.3250.7150.8950.895,285,300
Dec. 02, 201952.1452.7951.7951.7951.795,976,600
Nov. 29, 201951.7752.6751.7751.8351.833,179,200
Nov. 27, 201951.9252.6351.7052.1652.167,020,100
Nov. 26, 201951.9352.5751.1051.6651.6612,963,700
Nov. 25, 201949.5752.0349.0551.7851.7828,235,900
Nov. 22, 201947.2748.7147.2648.1348.1311,673,400
Nov. 21, 201951.5351.9447.0148.3848.3833,837,900
Nov. 20, 201940.4541.4240.2041.3841.383,200,000
Nov. 19, 201940.6440.8340.3140.6440.643,373,800
Nov. 18, 201940.6540.8240.2340.4540.452,037,200
Nov. 15, 201940.4240.8140.2640.7040.702,261,800
Nov. 14, 201939.5040.3239.4040.2940.292,461,400
Nov. 13, 201939.6640.0239.4439.6039.602,347,800
Nov. 12, 201940.2340.4540.0040.2040.201,694,200
Nov. 11, 201940.1540.4240.0540.1440.141,297,200
Nov. 08, 201940.1740.6240.0740.4840.482,154,300
Nov. 07, 201940.2440.4939.9940.0540.052,779,000
Nov. 06, 201939.8040.0939.5639.8339.831,733,400
Nov. 05, 201940.0940.3639.6639.8039.801,972,000
Nov. 04, 201939.5739.9739.1639.9339.932,845,600
Nov. 04, 20190.31 Dividend
Nov. 01, 201938.8839.2938.6539.2138.903,845,000
Oct. 31, 201939.3439.4138.1838.3838.083,775,000
Oct. 30, 201939.0739.7338.5539.6039.292,740,400
Oct. 29, 201938.8639.1138.7039.0938.782,653,600
Oct. 28, 201938.9039.3538.8239.0838.772,439,600
Oct. 25, 201938.5438.8538.5138.6538.343,049,800
Oct. 24, 201939.0039.0038.3438.5238.223,768,300
Oct. 23, 201938.0338.8337.8338.7538.443,569,800
Oct. 22, 201938.7538.7937.6038.1537.857,578,400
Oct. 21, 201936.9537.9836.9537.6537.358,141,900
Oct. 18, 201936.7037.0736.1036.7936.505,170,900
Oct. 17, 201936.4836.8336.0736.3336.043,575,100
Oct. 16, 201936.2336.5535.9936.0035.723,380,100
Oct. 15, 201935.6936.8235.5036.4236.135,662,100
Oct. 14, 201934.6135.7134.5835.4935.215,832,100
Oct. 11, 201934.7735.5534.7735.2835.005,525,900
Oct. 10, 201934.6334.8334.1134.4934.226,649,500
Oct. 09, 201933.6333.8533.3733.7733.503,631,600
Oct. 08, 201933.6033.8733.2033.4233.164,579,800
Oct. 07, 201933.6734.3933.6433.9633.697,641,500
Oct. 04, 201933.0133.9232.8933.7033.4313,550,500
Oct. 03, 201933.3633.6932.6932.8532.5915,542,500
Oct. 02, 201933.9834.4733.2633.5433.2721,217,400
Oct. 01, 201937.6738.2034.4534.6734.4045,017,300
Sep. 30, 201947.0947.2946.3946.7046.332,385,400
Sep. 27, 201945.5447.0745.5446.9746.603,095,100
Sep. 26, 201948.3048.4144.5845.3044.947,129,300
Sep. 25, 201948.0348.5347.9048.4548.071,602,800
Sep. 24, 201949.1549.2947.7848.0147.631,744,300
Sep. 23, 201948.9849.2048.5349.0648.671,268,900
Sep. 20, 201949.6950.0049.2049.2748.882,022,600
Sep. 19, 201949.6250.0249.2549.6649.271,310,100
Sep. 18, 201949.7049.7648.4149.4649.072,858,300
Sep. 17, 201949.6150.0949.2250.0249.621,579,300
Sep. 16, 201949.2149.9549.2149.8949.501,351,700
Sep. 13, 201949.6250.1349.6149.7449.351,517,700
Sep. 12, 201948.6349.6548.2949.3848.991,624,100
Sep. 11, 201948.8749.1747.7949.0748.681,599,600
Sep. 10, 201948.1148.8947.8548.5948.213,450,800
Sep. 09, 201946.7148.0546.7147.8847.502,300,000
Sep. 06, 201946.2446.5645.9146.4846.11916,300
Sep. 05, 201945.6546.7545.6546.1545.791,692,900
Sep. 04, 201944.7345.1844.4644.9544.592,384,300
Sep. 03, 201944.2144.2643.6744.0443.691,472,200
Aug. 30, 201944.2644.6944.1744.4144.061,716,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...