AMTD - TD Ameritrade Holding Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 202038.1138.3037.2637.5037.501,756,018
Jul 10, 202036.6437.7536.6437.6437.642,222,500
Jul 09, 202036.9537.2936.1536.6136.613,164,000
Jul 08, 202036.6537.3036.5337.1937.191,879,300
Jul 07, 202036.5836.9236.2136.5936.592,583,400
Jul 06, 202036.6537.6836.6536.9336.936,423,700
Jul 02, 202036.4736.8935.9235.9935.995,874,400
Jul 01, 202036.4436.7935.4135.6535.654,775,000
Jun 30, 202035.1836.6635.0936.3836.386,665,700
Jun 29, 202034.7035.3934.4635.3935.393,816,200
Jun 26, 202036.4636.4634.1234.2134.2112,607,300
Jun 25, 202036.4036.9435.9436.7536.754,553,000
Jun 24, 202038.5238.5236.3536.4836.484,616,900
Jun 23, 202039.8239.9938.7338.7638.764,547,800
Jun 22, 202039.2739.6739.0139.3439.344,263,000
Jun 19, 202040.3040.4938.5739.5139.516,047,400
Jun 18, 202039.3239.9938.8639.7439.744,852,000
Jun 17, 202039.9340.1739.3439.4939.494,172,300
Jun 16, 202041.0841.0839.3339.8439.843,546,700
Jun 15, 202038.0140.0537.9439.4839.484,769,600
Jun 12, 202040.6740.6738.2139.2839.285,836,200
Jun 11, 202039.5840.5338.9039.0739.075,602,300
Jun 10, 202043.0043.0741.0641.1541.156,164,200
Jun 09, 202044.0244.3543.2543.3343.336,690,800
Jun 08, 202046.6146.7744.6145.0845.087,277,700
Jun 05, 202047.9949.5346.1146.2346.236,483,800
Jun 04, 202043.1645.1042.2945.0945.0916,700,900
Jun 03, 202040.0041.5139.9741.3741.372,669,400
Jun 02, 202038.3239.2438.3238.8138.813,547,900
Jun 01, 202037.6338.2637.2838.1538.152,910,300
May 29, 202037.1137.7336.8837.2737.274,769,400
May 28, 202039.2239.3537.5437.6737.672,068,000
May 27, 202037.3238.8637.3238.8138.814,562,600
May 26, 202035.6736.4735.2936.0036.005,368,500
May 22, 202034.6434.6433.6934.0734.072,803,400
May 21, 202034.6735.0034.1434.4934.493,428,400
May 20, 202034.2735.2733.9835.0135.012,246,300
May 19, 202035.5235.5934.1234.1534.152,832,400
May 18, 202034.7035.8834.1635.5135.514,587,300
May 15, 202033.9834.3333.4933.5933.592,545,900
May 14, 202033.7034.5632.7834.4234.423,383,600
May 13, 202035.2635.3233.6734.2334.232,367,800
May 12, 202037.1337.1934.9035.4935.493,663,900
May 11, 202037.5237.8036.9036.9436.945,220,300
May 08, 202037.4138.1337.2737.8937.895,277,100
May 07, 202036.3037.8336.2936.6036.604,821,100
May 06, 202036.5736.8135.8335.8835.882,110,800
May 05, 202037.3737.6036.0436.0636.063,383,800
May 05, 20200.31 Dividend
May 04, 202037.2837.5836.6837.2536.945,226,300
May 01, 202038.4238.4937.8237.9937.673,653,600
Apr 30, 202039.6340.1639.0739.2738.943,335,700
Apr 29, 202039.5940.7239.4540.3840.044,734,100
Apr 28, 202039.0139.4738.4538.5838.261,918,800
Apr 27, 202037.0638.5836.9638.2337.913,247,600
Apr 24, 202037.4737.8436.6236.7236.412,872,500
Apr 23, 202037.6038.1236.8037.1736.863,915,000
Apr 22, 202038.0838.1537.1537.5237.213,905,800
Apr 21, 202037.0537.7036.6137.4937.183,921,400
Apr 20, 202036.7238.1636.4537.9737.654,480,000
Apr 17, 202037.7138.4136.8237.3237.014,892,000
Apr 16, 202036.1036.2334.8236.0435.747,197,900
Apr 15, 202036.2236.2234.8035.8535.552,982,900
Apr 14, 202037.0037.6935.8637.4037.093,225,600
Apr 13, 202038.5638.5635.8036.0735.773,876,000
Apr 09, 202038.3339.3737.4937.9637.645,288,400
Apr 08, 202036.2338.0135.7437.6237.313,547,700
Apr 07, 202038.7939.2235.3636.0635.764,529,300
Apr 06, 202036.0537.8335.8337.4337.122,455,100
Apr 03, 202035.2836.2634.1134.8134.521,893,300
Apr 02, 202033.4735.6633.4735.5835.283,319,400
Apr 01, 202032.9034.6732.3934.0133.734,180,200
Mar 31, 202034.9735.9534.1034.6634.372,760,900
Mar 30, 202034.5735.6733.6435.4435.153,359,000
Mar 27, 202033.7035.7832.8334.5134.225,068,400
Mar 26, 202035.4737.3933.9435.0434.755,342,800
Mar 25, 202032.0737.9631.0335.2234.936,124,600
Mar 24, 202030.7432.4229.9431.4231.166,130,100
Mar 23, 202031.5231.5228.2529.0628.826,995,000
Mar 20, 202031.4433.3730.2131.0730.814,791,100
Mar 19, 202030.2132.5229.4931.5531.295,425,700
Mar 18, 202030.7733.6229.4731.1530.897,271,400
Mar 17, 202030.7233.3627.7032.8732.606,718,000
Mar 16, 202028.8132.8128.1430.0029.758,043,600
Mar 13, 202030.7234.7530.6134.1933.918,093,800
Mar 12, 202030.1830.9728.5928.6828.449,636,700
Mar 11, 202032.8734.8432.0233.3233.049,365,700
Mar 10, 202032.1634.0230.5234.0033.727,050,800
Mar 09, 202031.5932.5930.3430.4130.167,951,400
Mar 06, 202034.2236.1933.5035.1634.878,835,600
Mar 05, 202037.1537.2935.5635.8835.588,865,300
Mar 04, 202040.4040.4038.1238.4638.147,511,600
Mar 03, 202043.4143.5239.4039.7339.407,801,300
Mar 02, 202042.4543.7841.1343.6743.318,546,900
Feb 28, 202042.1743.2741.1142.2341.888,658,200
Feb 27, 202042.0245.0241.8343.7543.3910,247,000
Feb 26, 202043.9644.5443.1743.3242.965,278,100
Feb 25, 202046.1246.2343.4643.6243.264,161,600
Feb 24, 202046.9347.0145.6645.9245.543,586,300
Feb 21, 202050.7850.9548.3548.5748.175,804,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...