AMTD: Historical Prices for TD Ameritrade Holding Corporati

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	21.00	21.00	20.76	20.91	2,769,800	20.91
19-Nov-09	21.22	21.22	20.75	21.01	4,284,100	21.01
18-Nov-09	21.27	21.27	20.92	21.26	4,240,600	21.26
17-Nov-09	20.97	21.30	20.80	21.27	3,689,700	21.27
16-Nov-09	21.01	21.16	20.88	21.04	4,716,000	21.04
13-Nov-09	20.77	20.98	20.60	20.95	4,347,500	20.95
12-Nov-09	20.77	20.98	20.70	20.85	4,385,900	20.85
11-Nov-09	20.51	20.85	20.51	20.77	3,822,700	20.77
10-Nov-09	20.20	20.52	20.20	20.46	3,118,300	20.46
9-Nov-09	20.00	20.39	19.85	20.38	4,284,300	20.38
6-Nov-09	19.57	19.89	19.33	19.86	5,183,100	19.86
5-Nov-09	19.47	19.79	19.41	19.79	5,805,800	19.79
4-Nov-09	19.39	19.75	19.37	19.49	6,327,000	19.49
3-Nov-09	18.94	19.33	18.90	19.30	5,658,200	19.30
2-Nov-09	19.28	19.54	18.73	19.20	6,032,800	19.20
30-Oct-09	19.52	19.70	19.19	19.30	10,767,700	19.30
29-Oct-09	18.85	19.56	18.75	19.55	6,807,500	19.55
28-Oct-09	19.06	19.33	18.59	18.74	8,084,600	18.74
27-Oct-09	19.31	19.90	18.62	19.27	10,310,000	19.27
26-Oct-09	19.44	20.03	19.44	19.48	5,592,600	19.48
23-Oct-09	19.98	19.98	19.29	19.42	5,442,800	19.42
22-Oct-09	19.95	19.95	19.36	19.88	4,144,000	19.88
21-Oct-09	20.08	20.23	19.81	19.84	4,508,300	19.84
20-Oct-09	20.55	20.75	20.24	20.25	3,355,600	20.25
19-Oct-09	20.54	20.87	20.43	20.58	3,038,100	20.58
16-Oct-09	20.35	20.70	20.22	20.58	5,344,200	20.58
15-Oct-09	20.73	20.80	20.28	20.76	2,780,500	20.76
14-Oct-09	20.31	20.93	20.27	20.86	2,904,000	20.86
13-Oct-09	20.33	20.44	20.06	20.18	2,190,200	20.18
12-Oct-09	20.50	20.69	20.21	20.43	1,396,000	20.43
9-Oct-09	20.22	20.47	19.97	20.45	2,192,300	20.45
8-Oct-09	19.70	20.25	19.70	20.20	3,893,100	20.20
7-Oct-09	19.80	19.88	19.50	19.69	2,190,200	19.69
6-Oct-09	19.68	19.94	19.63	19.82	3,043,400	19.82
5-Oct-09	19.41	19.64	19.30	19.64	2,311,900	19.64
2-Oct-09	19.15	19.75	19.03	19.36	2,204,700	19.36
1-Oct-09	19.59	19.69	19.24	19.36	3,622,900	19.36
30-Sep-09	20.02	20.20	19.46	19.63	3,586,000	19.63
29-Sep-09	20.04	20.23	19.97	20.06	2,036,400	20.06
28-Sep-09	19.42	20.14	19.38	20.14	2,237,200	20.14
25-Sep-09	19.22	19.56	19.10	19.46	2,276,400	19.46
24-Sep-09	19.88	19.95	19.23	19.38	2,816,800	19.38
23-Sep-09	19.95	20.19	19.79	19.86	3,749,800	19.86
22-Sep-09	19.59	19.95	19.49	19.92	2,569,100	19.92
21-Sep-09	19.51	19.70	19.39	19.48	2,095,200	19.48
18-Sep-09	19.50	19.80	19.20	19.71	3,235,400	19.71
17-Sep-09	19.80	19.84	19.47	19.48	3,427,800	19.48
16-Sep-09	19.53	19.90	19.48	19.88	4,222,600	19.88
15-Sep-09	19.76	19.82	19.30	19.55	5,654,000	19.55
14-Sep-09	19.34	19.73	19.28	19.69	2,789,100	19.69
11-Sep-09	19.28	19.74	19.13	19.58	4,824,100	19.58
10-Sep-09	19.48	19.56	19.16	19.38	2,965,500	19.38
9-Sep-09	19.12	19.62	19.12	19.62	2,494,000	19.62
8-Sep-09	19.44	19.56	19.28	19.44	2,955,600	19.44
4-Sep-09	19.05	19.36	18.90	19.29	1,735,400	19.29
3-Sep-09	19.20	19.31	18.81	19.05	3,010,800	19.05
2-Sep-09	19.10	19.52	18.95	19.10	4,687,600	19.10
1-Sep-09	19.50	19.74	19.09	19.11	6,896,700	19.11
31-Aug-09	18.29	19.25	18.21	19.24	6,415,100	19.24
28-Aug-09	18.59	18.73	18.40	18.50	2,422,600	18.50
27-Aug-09	18.14	18.61	18.10	18.54	4,820,700	18.54
26-Aug-09	18.54	18.56	18.05	18.13	3,758,100	18.13
25-Aug-09	18.51	18.58	18.28	18.51	4,380,100	18.51
24-Aug-09	18.91	18.93	18.32	18.39	3,131,700	18.39
21-Aug-09	18.58	18.82	18.51	18.72	3,361,700	18.72
20-Aug-09	18.73	18.73	18.45	18.57	5,420,900	18.57
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions