AMTD - TD Ameritrade Holding Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 201951.4952.2051.0451.1251.125,892,746
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, 201948.8749.1747.7949.0748.681,585,000
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
Aug. 29, 201943.0944.1643.0343.8743.522,566,100
Aug. 28, 201942.1443.0442.1442.6042.261,880,500
Aug. 27, 201943.2443.2442.3042.5042.161,615,400
Aug. 26, 201943.2043.3742.7042.9242.582,836,400
Aug. 23, 201943.5243.9942.7242.9142.571,616,400
Aug. 22, 201944.2344.3543.4843.8443.492,736,400
Aug. 21, 201943.7844.0443.4843.8743.523,123,100
Aug. 20, 201943.7043.9243.2243.2742.932,847,400
Aug. 19, 201944.5144.7543.7743.7943.442,271,900
Aug. 16, 201943.4244.3543.3943.9243.572,620,800
Aug. 15, 201943.5043.7542.9343.1042.762,349,400
Aug. 14, 201943.1843.9542.9643.1742.832,937,000
Aug. 13, 201943.6144.8343.4644.4244.072,628,600
Aug. 12, 201944.0844.2343.1943.5743.233,710,200
Aug. 09, 201945.3946.0644.6944.7544.402,625,600
Aug. 08, 201946.3146.4345.6746.2345.864,275,900
Aug. 07, 201946.2346.2644.8145.7145.353,715,100
Aug. 06, 201947.1947.5946.6347.5247.141,786,400
Aug. 05, 201948.1548.4246.3946.7746.402,847,000
Aug. 05, 20190.3 Dividend
Aug. 02, 201949.4549.6848.8649.4548.763,426,300
Aug. 01, 201950.8951.1348.3349.6848.993,719,400
Jul. 31, 201951.5251.5850.4551.1050.392,951,800
Jul. 30, 201951.0651.4850.9251.3850.661,873,700
Jul. 29, 201952.0052.1751.3851.4150.692,119,000
Jul. 26, 201952.0152.4051.6752.0551.331,691,400
Jul. 25, 201952.5052.6751.7352.0251.302,034,100
Jul. 24, 201952.1952.5351.9752.4551.723,695,600
Jul. 23, 201951.1053.0651.0152.2851.557,099,100
Jul. 22, 201951.5952.4851.5952.4051.674,110,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...