AMTD - TD Ameritrade Holding Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201938.0338.8037.8338.4238.421,871,922
Oct 22, 201938.7538.7937.6038.1538.157,578,400
Oct 21, 201936.9537.9836.9537.6537.658,141,900
Oct 18, 201936.7037.0736.1036.7936.795,170,900
Oct 17, 201936.4836.8336.0736.3336.333,575,100
Oct 16, 201936.2336.5535.9936.0036.003,380,100
Oct 15, 201935.6936.8235.5036.4236.425,662,100
Oct 14, 201934.6135.7134.5835.4935.495,832,100
Oct 11, 201934.7735.5534.7735.2835.285,525,900
Oct 10, 201934.6334.8334.1134.4934.496,649,500
Oct 09, 201933.6333.8533.3733.7733.773,631,600
Oct 08, 201933.6033.8733.2033.4233.424,579,800
Oct 07, 201933.6734.3933.6433.9633.967,641,500
Oct 04, 201933.0133.9232.8933.7033.7013,550,500
Oct 03, 201933.3633.6932.6932.8532.8515,542,500
Oct 02, 201933.9834.4733.2633.5433.5421,217,400
Oct 01, 201937.6738.2034.4534.6734.6745,017,300
Sep 30, 201947.0947.2946.3946.7046.702,385,400
Sep 27, 201945.5447.0745.5446.9746.973,095,100
Sep 26, 201948.3048.4144.5845.3045.307,129,300
Sep 25, 201948.0348.5347.9048.4548.451,602,800
Sep 24, 201949.1549.2947.7848.0148.011,744,300
Sep 23, 201948.9849.2048.5349.0649.061,268,900
Sep 20, 201949.6950.0049.2049.2749.272,022,600
Sep 19, 201949.6250.0249.2549.6649.661,310,100
Sep 18, 201949.7049.7648.4149.4649.462,858,300
Sep 17, 201949.6150.0949.2250.0250.021,579,300
Sep 16, 201949.2149.9549.2149.8949.891,351,700
Sep 13, 201949.6250.1349.6149.7449.741,517,700
Sep 12, 201948.6349.6548.2949.3849.381,624,100
Sep 11, 201948.8749.1747.7949.0749.071,599,600
Sep 10, 201948.1148.8947.8548.5948.593,450,800
Sep 09, 201946.7148.0546.7147.8847.882,300,000
Sep 06, 201946.2446.5645.9146.4846.48916,300
Sep 05, 201945.6546.7545.6546.1546.151,692,900
Sep 04, 201944.7345.1844.4644.9544.952,384,300
Sep 03, 201944.2144.2643.6744.0444.041,472,200
Aug 30, 201944.2644.6944.1744.4144.411,716,600
Aug 29, 201943.0944.1643.0343.8743.872,566,100
Aug 28, 201942.1443.0442.1442.6042.601,880,500
Aug 27, 201943.2443.2442.3042.5042.501,615,400
Aug 26, 201943.2043.3742.7042.9242.922,836,400
Aug 23, 201943.5243.9942.7242.9142.911,616,400
Aug 22, 201944.2344.3543.4843.8443.842,736,400
Aug 21, 201943.7844.0443.4843.8743.873,123,100
Aug 20, 201943.7043.9243.2243.2743.272,847,400
Aug 19, 201944.5144.7543.7743.7943.792,271,900
Aug 16, 201943.4244.3543.3943.9243.922,620,800
Aug 15, 201943.5043.7542.9343.1043.102,349,400
Aug 14, 201943.1843.9542.9643.1743.172,937,000
Aug 13, 201943.6144.8343.4644.4244.422,628,600
Aug 12, 201944.0844.2343.1943.5743.573,710,200
Aug 09, 201945.3946.0644.6944.7544.752,625,600
Aug 08, 201946.3146.4345.6746.2346.234,275,900
Aug 07, 201946.2346.2644.8145.7145.713,715,100
Aug 06, 201947.1947.5946.6347.5247.521,786,400
Aug 05, 201948.1548.4246.3946.7746.772,847,000
Aug 05, 20190.3 Dividend
Aug 02, 201949.4549.6848.8649.4549.153,426,300
Aug 01, 201950.8951.1348.3349.6849.383,719,400
Jul 31, 201951.5251.5850.4551.1050.792,951,800
Jul 30, 201951.0651.4850.9251.3851.071,873,700
Jul 29, 201952.0052.1751.3851.4151.102,119,000
Jul 26, 201952.0152.4051.6752.0551.731,691,400
Jul 25, 201952.5052.6751.7352.0251.702,034,100
Jul 24, 201952.1952.5351.9752.4552.133,695,600
Jul 23, 201951.1053.0651.0152.2851.967,099,100
Jul 22, 201951.5952.4851.5952.4052.084,110,700
Jul 19, 201951.1552.1451.1551.5951.282,199,000
Jul 18, 201950.4551.3550.4551.0350.721,946,000
Jul 17, 201950.7650.9550.1150.3750.061,952,400
Jul 16, 201951.0551.6050.9350.9450.632,279,700
Jul 15, 201950.9951.2250.4850.5450.232,004,600
Jul 12, 201950.6351.0250.3950.9750.661,664,300
Jul 11, 201949.9650.7149.6250.7050.391,998,900
Jul 10, 201950.9051.1449.9750.0149.712,632,500
Jul 09, 201950.0051.3249.9051.2550.942,627,800
Jul 08, 201950.8451.0050.0050.2649.961,888,100
Jul 05, 201950.5151.4850.5151.2350.921,551,200
Jul 03, 201950.1051.1249.9650.2849.97893,600
Jul 02, 201950.3550.3549.4549.9849.681,975,900
Jul 01, 201950.5351.2450.3150.3750.062,243,800
Jun 28, 201949.9950.5649.6949.9249.623,439,700
Jun 27, 201948.7649.6948.7649.5949.292,986,100
Jun 26, 201948.5849.3048.3548.6548.353,612,700
Jun 25, 201948.2948.5047.4448.2948.002,781,700
Jun 24, 201949.5149.7548.0148.0847.792,864,900
Jun 21, 201949.4550.1249.3449.9949.693,042,100
Jun 20, 201949.4949.7048.6749.4249.124,223,700
Jun 19, 201950.3050.6948.9249.2848.983,583,700
Jun 18, 201949.5450.3749.1950.0849.783,149,800
Jun 17, 201950.5550.8749.8849.9149.611,742,700
Jun 14, 201951.3151.4150.4950.5250.212,563,800
Jun 13, 201951.1251.5550.9551.1050.793,028,400
Jun 12, 201952.0552.1850.7050.9850.672,155,400
Jun 11, 201953.0053.0152.0152.2851.961,949,600
Jun 10, 201952.6653.4552.4652.5052.182,570,300
Jun 07, 201952.0552.6252.0252.1151.791,580,300
Jun 06, 201952.2152.5851.9952.3652.041,344,000
Jun 05, 201952.1352.5751.7652.3552.032,034,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...