AMTD - TD Ameritrade Holding Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202049.7451.3849.6051.2851.282,696,000
Jan 21, 202050.3251.1350.0550.7550.753,666,200
Jan 17, 202051.3951.5550.4250.5350.535,811,000
Jan 16, 202049.1651.2749.1551.2151.216,767,300
Jan 15, 202049.5649.8549.1149.2349.234,194,600
Jan 14, 202050.3750.3749.6749.8649.863,507,300
Jan 13, 202050.1850.4850.0450.2750.275,404,300
Jan 10, 202050.2450.4049.8650.0150.013,644,100
Jan 09, 202050.6150.9150.2150.3250.325,405,000
Jan 08, 202050.1450.5449.7450.2150.215,820,600
Jan 07, 202049.8150.5349.5750.1850.185,784,200
Jan 06, 202049.0549.6248.7749.5649.564,077,600
Jan 03, 202049.7049.7849.0749.2449.243,514,200
Jan 02, 202050.0150.6349.8250.5150.512,713,800
Dec 31, 201949.9550.1149.5949.7049.704,019,000
Dec 30, 201950.5650.7149.9049.9749.971,448,500
Dec 27, 201950.8450.8950.3450.3650.361,810,200
Dec 26, 201950.7951.1050.6850.7750.771,526,000
Dec 24, 201950.6750.8650.4350.7450.741,126,700
Dec 23, 201950.3150.9850.0750.7650.762,892,300
Dec 20, 201950.1750.4749.8250.1550.154,927,300
Dec 19, 201950.7750.8949.9350.0850.085,061,000
Dec 18, 201951.6251.7550.5950.7050.7010,529,200
Dec 17, 201951.8051.8951.5451.5551.555,303,100
Dec 16, 201952.6352.6651.7951.8151.815,158,200
Dec 13, 201953.4753.6551.9752.0652.066,967,900
Dec 12, 201951.9553.9951.9153.4553.456,145,500
Dec 11, 201951.1951.8051.0651.7251.724,522,500
Dec 10, 201950.9751.3950.8751.3351.332,373,500
Dec 09, 201950.8851.2550.7951.0951.094,552,600
Dec 06, 201951.4952.2051.0451.1251.126,065,100
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, 201948.8749.1747.7949.0748.681,599,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...