AMTD: Historical Prices for TD Ameritrade Holding Corporati

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	16.85	17.02	16.55	16.60	9,286,000	16.60
8-Feb-10	17.00	17.06	16.74	16.78	4,792,700	16.78
5-Feb-10	16.83	17.01	16.55	16.96	11,599,200	16.96
4-Feb-10	17.22	17.23	16.70	16.71	9,525,100	16.71
3-Feb-10	17.63	17.68	17.20	17.27	9,958,700	17.27
2-Feb-10	18.18	18.57	17.18	17.64	27,194,200	17.64
1-Feb-10	17.77	18.23	17.75	18.23	5,765,400	18.23
29-Jan-10	17.89	18.14	17.63	17.76	7,395,900	17.76
28-Jan-10	18.30	18.32	17.60	17.88	6,934,200	17.88
27-Jan-10	17.65	18.20	17.56	18.20	6,591,100	18.20
26-Jan-10	17.88	18.16	17.66	17.68	7,287,400	17.68
25-Jan-10	18.29	18.49	18.02	18.16	3,187,200	18.16
22-Jan-10	18.50	18.50	18.00	18.02	8,167,400	18.02
21-Jan-10	18.88	18.88	18.41	18.53	9,811,700	18.53
20-Jan-10	18.51	19.12	18.51	18.77	5,859,600	18.77
19-Jan-10	18.55	19.29	18.26	18.93	8,854,700	18.93
15-Jan-10	18.16	18.52	18.12	18.32	7,343,600	18.32
14-Jan-10	18.25	18.38	18.14	18.22	7,438,800	18.22
13-Jan-10	18.57	18.67	18.25	18.31	6,234,100	18.31
12-Jan-10	18.63	19.00	18.34	18.61	5,663,900	18.61
11-Jan-10	18.77	18.90	18.68	18.81	3,298,400	18.81
8-Jan-10	18.92	18.95	18.58	18.77	4,162,500	18.77
7-Jan-10	19.09	19.14	18.39	18.91	11,492,100	18.91
6-Jan-10	19.76	19.80	19.49	19.56	4,031,100	19.56
5-Jan-10	19.65	19.94	19.55	19.91	3,741,200	19.91
4-Jan-10	19.50	20.06	19.41	20.01	4,449,700	20.01
31-Dec-09	19.55	19.68	19.38	19.38	2,128,800	19.38
30-Dec-09	19.40	19.64	19.33	19.61	2,358,600	19.61
29-Dec-09	19.44	19.56	19.40	19.49	1,705,900	19.49
28-Dec-09	19.51	19.55	19.34	19.47	1,880,300	19.47
24-Dec-09	19.64	19.64	19.40	19.48	1,179,900	19.48
23-Dec-09	19.64	19.74	19.47	19.53	4,486,700	19.53
22-Dec-09	19.13	19.59	18.89	19.46	8,502,000	19.46
21-Dec-09	18.32	18.75	18.18	18.70	5,035,000	18.70
18-Dec-09	18.32	18.35	17.91	18.31	6,415,500	18.31
17-Dec-09	18.31	18.54	18.06	18.10	4,498,600	18.10
16-Dec-09	18.42	18.80	18.27	18.55	4,472,200	18.55
15-Dec-09	18.41	18.70	18.23	18.25	4,731,600	18.25
14-Dec-09	18.28	18.50	18.06	18.34	5,031,000	18.34
11-Dec-09	18.59	18.66	18.44	18.57	2,307,400	18.57
10-Dec-09	18.74	18.93	18.48	18.56	3,506,600	18.56
9-Dec-09	18.80	18.84	18.65	18.71	2,717,400	18.71
8-Dec-09	18.87	19.06	18.42	18.73	7,287,600	18.73
7-Dec-09	18.80	18.97	18.53	18.65	9,260,900	18.65
4-Dec-09	19.30	19.45	18.80	19.20	7,552,500	19.20
3-Dec-09	19.50	19.68	19.10	19.11	3,811,400	19.11
2-Dec-09	19.59	19.59	19.36	19.54	3,968,500	19.54
1-Dec-09	19.79	19.91	19.46	19.49	4,715,200	19.49
30-Nov-09	19.40	19.72	19.36	19.64	4,767,700	19.64
27-Nov-09	19.49	19.64	19.20	19.34	2,238,800	19.34
25-Nov-09	20.01	20.04	19.59	19.81	3,788,500	19.81
24-Nov-09	20.37	20.37	19.81	19.91	4,362,200	19.91
23-Nov-09	21.09	21.18	20.19	20.24	5,363,700	20.24
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
* 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