AMTD - TD Ameritrade Holding Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201748.8649.0648.6148.7448.741,624,144
Nov 16, 201749.0949.6649.0149.0949.091,278,600
Nov 15, 201749.1049.9348.8949.1049.101,681,300
Nov 14, 201749.4149.9449.3649.6449.641,041,200
Nov 13, 201748.9349.9048.6149.7249.721,438,500
Nov 10, 201748.4448.9948.4148.8648.861,221,800
Nov 09, 201748.2948.5647.7048.3848.381,065,200
Nov 08, 201748.4148.7648.1748.6348.631,141,800
Nov 07, 201749.1849.4748.3948.4948.491,012,700
Nov 06, 201749.5349.8249.0349.2449.241,079,200
Nov 06, 20170.21 Dividend
Nov 03, 201749.7049.8049.3249.7349.521,105,200
Nov 02, 201749.2850.2849.0449.8749.661,558,900
Nov 01, 201750.4050.6049.2449.3049.091,407,000
Oct 31, 201749.8950.4549.8749.9949.781,130,400
Oct 30, 201750.2650.5049.7749.9449.731,051,600
Oct 27, 201750.7550.9449.9350.5150.301,451,800
Oct 26, 201749.8951.2249.6350.9450.722,694,000
Oct 25, 201750.9650.9649.2749.8849.672,207,400
Oct 24, 201749.7150.0548.5150.0049.793,770,900
Oct 23, 201748.2448.5947.9748.1447.942,550,400
Oct 20, 201748.0048.3847.6448.2748.072,013,200
Oct 19, 201747.1447.5446.6647.3947.191,773,800
Oct 18, 201747.5447.6647.3047.5447.341,090,600
Oct 17, 201748.0148.1547.1747.2247.021,314,200
Oct 16, 201747.3747.8747.1647.7747.571,350,400
Oct 13, 201747.7947.8446.9447.3147.111,794,100
Oct 12, 201748.2048.5147.8448.1047.901,220,800
Oct 11, 201747.8648.2447.5148.1247.921,595,500
Oct 10, 201748.6948.8547.5147.9147.712,208,400
Oct 09, 201747.8848.8347.6048.6448.432,339,700
Oct 06, 201750.4350.7247.4348.3248.126,923,200
Oct 05, 201749.7550.3349.6250.0749.861,301,100
Oct 04, 201749.5249.6049.2349.4649.251,296,500
Oct 03, 201749.1449.5948.9449.5849.371,376,400
Oct 02, 201748.9149.0748.5649.0548.841,428,800
Sep 29, 201748.8749.2448.5848.8048.591,078,900
Sep 28, 201748.6848.9448.5548.8848.671,956,600
Sep 27, 201747.7849.0347.7448.6848.473,278,900
Sep 26, 201746.9847.3046.8947.0746.871,515,200
Sep 25, 201746.6147.1146.5446.9346.731,504,000
Sep 22, 201746.4947.0846.3746.7846.581,561,000
Sep 21, 201746.3746.8946.0946.6746.471,401,200
Sep 20, 201745.8946.5345.7646.3546.152,493,500
Sep 19, 201745.8146.8243.5246.0645.874,339,700
Sep 18, 201745.5545.9745.4445.6545.463,709,800
Sep 15, 201744.8645.3744.7045.2545.063,209,000
Sep 14, 201744.2444.9943.9844.8044.612,322,200
Sep 13, 201744.0644.3043.3244.2544.061,691,400
Sep 12, 201743.9044.5443.9044.2544.062,537,500
Sep 11, 201743.4544.1143.3943.7143.531,877,600
Sep 08, 201742.4843.6742.4842.9642.781,701,400
Sep 07, 201742.9843.1442.4042.4942.312,168,500
Sep 06, 201742.6943.3142.6342.9742.792,094,300
Sep 05, 201743.1643.3442.2342.5042.321,872,600
Sep 01, 201743.4143.6843.1543.4243.241,158,700
Aug 31, 201743.1243.4543.0143.3243.141,382,300
Aug 30, 201742.7443.3342.7143.0342.851,251,000
Aug 29, 201742.3542.9942.1442.7342.551,470,100
Aug 28, 201743.3843.3842.5742.8642.682,208,700
Aug 25, 201743.4843.6243.0143.1542.971,378,100
Aug 24, 201743.3943.5543.0543.3343.151,624,000
Aug 23, 201742.5143.3242.5143.1042.921,235,000
Aug 22, 201742.8043.4342.6143.0542.872,486,400
Aug 21, 201742.4042.6042.1242.4542.271,101,000
Aug 18, 201742.1942.7941.8842.4342.252,400,700
Aug 17, 201743.1843.3642.3842.4442.262,504,700
Aug 16, 201743.7643.8843.1343.3743.191,607,400
Aug 15, 201744.5144.7042.8843.5843.403,505,700
Aug 14, 201744.2844.5944.1544.2344.041,663,000
Aug 11, 201743.6944.0243.5343.8243.631,330,400
Aug 10, 201744.5644.5643.5843.6043.423,776,100
Aug 09, 201744.6644.8944.0244.8644.673,965,100
Aug 08, 201745.1345.5544.9845.0144.822,543,800
Aug 07, 201745.4245.5545.0745.1544.962,563,700
Aug 04, 201745.5245.7445.1345.2945.102,529,900
Aug 03, 201745.1245.3645.0645.0844.892,120,700
Aug 02, 201745.4245.6544.8345.2345.042,455,400
Aug 01, 201746.1046.1145.3445.4145.222,849,500
Jul 31, 201745.8245.9745.6545.7345.542,977,200
Jul 28, 201745.7346.1145.6745.7545.561,732,000
Jul 28, 20170.18 Dividend
Jul 27, 201746.3946.3945.5545.9645.591,956,300
Jul 26, 201746.9846.9846.0446.1345.762,423,400
Jul 25, 201746.9347.2246.8946.9746.592,794,800
Jul 24, 201747.0747.2646.0746.6046.224,626,200
Jul 21, 201746.5747.1146.5347.0346.652,277,700
Jul 20, 201746.6446.9746.3346.6646.282,542,800
Jul 19, 201747.2447.2445.8546.5246.143,886,700
Jul 18, 201746.0046.8045.3746.7246.345,106,200
Jul 17, 201744.9944.9944.5944.7844.423,198,400
Jul 14, 201744.6545.2844.4145.0144.642,895,500
Jul 13, 201744.9545.4444.4045.1344.761,822,400
Jul 12, 201744.1244.9744.0544.7044.342,364,700
Jul 11, 201744.8244.8244.2344.3043.942,634,700
Jul 10, 201744.3944.9944.2244.8444.482,139,400
Jul 07, 201744.2844.5444.0244.3744.011,519,500
Jul 06, 201744.3444.8244.0344.0443.682,182,300
Jul 05, 201744.2345.3744.2344.6144.254,305,700
Jul 03, 201743.1744.3143.1044.2043.842,864,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...