AMTD - TD Ameritrade Holding Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 17, 201936.4836.8336.0736.3336.333,575,100
Oct. 16, 201936.2336.5535.9936.0036.003,380,100
Oct. 15, 201935.6936.8235.5036.4236.425,662,100
Oct. 14, 201934.6135.7134.5835.4935.495,832,100
Oct. 11, 201934.7735.5534.7735.2835.285,525,900
Oct. 10, 201934.6334.8334.1134.4934.496,649,500
Oct. 09, 201933.6333.8533.3733.7733.773,631,600
Oct. 08, 201933.6033.8733.2033.4233.424,579,800
Oct. 07, 201933.6734.3933.6433.9633.967,641,500
Oct. 04, 201933.0133.9232.8933.7033.7013,550,500
Oct. 03, 201933.3633.6932.6932.8532.8515,542,500
Oct. 02, 201933.9834.4733.2633.5433.5421,217,400
Oct. 01, 201937.6738.2034.4534.6734.6745,017,300
Sep. 30, 201947.0947.2946.3946.7046.702,385,400
Sep. 27, 201945.5447.0745.5446.9746.973,095,100
Sep. 26, 201948.3048.4144.5845.3045.307,129,300
Sep. 25, 201948.0348.5347.9048.4548.451,602,800
Sep. 24, 201949.1549.2947.7848.0148.011,744,300
Sep. 23, 201948.9849.2048.5349.0649.061,268,900
Sep. 20, 201949.6950.0049.2049.2749.272,022,600
Sep. 19, 201949.6250.0249.2549.6649.661,310,100
Sep. 18, 201949.7049.7648.4149.4649.462,858,300
Sep. 17, 201949.6150.0949.2250.0250.021,579,300
Sep. 16, 201949.2149.9549.2149.8949.891,351,700
Sep. 13, 201949.6250.1349.6149.7449.741,517,700
Sep. 12, 201948.6349.6548.2949.3849.381,624,100
Sep. 11, 201948.8749.1747.7949.0749.071,599,600
Sep. 10, 201948.1148.8947.8548.5948.593,450,800
Sep. 09, 201946.7148.0546.7147.8847.882,300,000
Sep. 06, 201946.2446.5645.9146.4846.48916,300
Sep. 05, 201945.6546.7545.6546.1546.151,692,900
Sep. 04, 201944.7345.1844.4644.9544.952,384,300
Sep. 03, 201944.2144.2643.6744.0444.041,472,200
Aug. 30, 201944.2644.6944.1744.4144.411,716,600
Aug. 29, 201943.0944.1643.0343.8743.872,566,100
Aug. 28, 201942.1443.0442.1442.6042.601,880,500
Aug. 27, 201943.2443.2442.3042.5042.501,615,400
Aug. 26, 201943.2043.3742.7042.9242.922,836,400
Aug. 23, 201943.5243.9942.7242.9142.911,616,400
Aug. 22, 201944.2344.3543.4843.8443.842,736,400
Aug. 21, 201943.7844.0443.4843.8743.873,123,100
Aug. 20, 201943.7043.9243.2243.2743.272,847,400
Aug. 19, 201944.5144.7543.7743.7943.792,271,900
Aug. 16, 201943.4244.3543.3943.9243.922,620,800
Aug. 15, 201943.5043.7542.9343.1043.102,349,400
Aug. 14, 201943.1843.9542.9643.1743.172,937,000
Aug. 13, 201943.6144.8343.4644.4244.422,628,600
Aug. 12, 201944.0844.2343.1943.5743.573,710,200
Aug. 09, 201945.3946.0644.6944.7544.752,625,600
Aug. 08, 201946.3146.4345.6746.2346.234,275,900
Aug. 07, 201946.2346.2644.8145.7145.713,715,100
Aug. 06, 201947.1947.5946.6347.5247.521,786,400
Aug. 05, 201948.1548.4246.3946.7746.772,847,000
Aug. 05, 20190.3 Dividend
Aug. 02, 201949.4549.6848.8649.4549.153,426,300
Aug. 01, 201950.8951.1348.3349.6849.383,719,400
Jul. 31, 201951.5251.5850.4551.1050.792,951,800
Jul. 30, 201951.0651.4850.9251.3851.071,873,700
Jul. 29, 201952.0052.1751.3851.4151.102,119,000
Jul. 26, 201952.0152.4051.6752.0551.731,691,400
Jul. 25, 201952.5052.6751.7352.0251.702,034,100
Jul. 24, 201952.1952.5351.9752.4552.133,695,600
Jul. 23, 201951.1053.0651.0152.2851.967,099,100
Jul. 22, 201951.5952.4851.5952.4052.084,110,700
Jul. 19, 201951.1552.1451.1551.5951.282,199,000
Jul. 18, 201950.4551.3550.4551.0350.721,946,000
Jul. 17, 201950.7650.9550.1150.3750.061,952,400
Jul. 16, 201951.0551.6050.9350.9450.632,279,700
Jul. 15, 201950.9951.2250.4850.5450.232,004,600
Jul. 12, 201950.6351.0250.3950.9750.661,664,300
Jul. 11, 201949.9650.7149.6250.7050.391,998,900
Jul. 10, 201950.9051.1449.9750.0149.712,632,500
Jul. 09, 201950.0051.3249.9051.2550.942,627,800
Jul. 08, 201950.8451.0050.0050.2649.961,888,100
Jul. 05, 201950.5151.4850.5151.2350.921,551,200
Jul. 03, 201950.1051.1249.9650.2849.97893,600
Jul. 02, 201950.3550.3549.4549.9849.681,975,900
Jul. 01, 201950.5351.2450.3150.3750.062,243,800
Jun. 28, 201949.9950.5649.6949.9249.623,439,700
Jun. 27, 201948.7649.6948.7649.5949.292,986,100
Jun. 26, 201948.5849.3048.3548.6548.353,612,700
Jun. 25, 201948.2948.5047.4448.2948.002,781,700
Jun. 24, 201949.5149.7548.0148.0847.792,864,900
Jun. 21, 201949.4550.1249.3449.9949.693,042,100
Jun. 20, 201949.4949.7048.6749.4249.124,223,700
Jun. 19, 201950.3050.6948.9249.2848.983,583,700
Jun. 18, 201949.5450.3749.1950.0849.783,149,800
Jun. 17, 201950.5550.8749.8849.9149.611,742,700
Jun. 14, 201951.3151.4150.4950.5250.212,563,800
Jun. 13, 201951.1251.5550.9551.1050.793,028,400
Jun. 12, 201952.0552.1850.7050.9850.672,155,400
Jun. 11, 201953.0053.0152.0152.2851.961,949,600
Jun. 10, 201952.6653.4552.4652.5052.182,570,300
Jun. 07, 201952.0552.6252.0252.1151.791,580,300
Jun. 06, 201952.2152.5851.9952.3652.041,344,000
Jun. 05, 201952.1352.5751.7652.3552.032,034,300
Jun. 04, 201950.8552.2150.6952.0251.702,248,700
Jun. 03, 201949.6150.6049.5450.0149.712,561,800
May 31, 201950.3850.3849.5649.7549.452,766,800
May 30, 201950.9851.3250.4950.7150.401,235,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...