AMTD - TD Ameritrade Holding Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201951.4151.5750.8051.2851.283,379,900
May 22, 201952.2552.5051.9051.9951.991,675,100
May 21, 201953.2053.4852.4952.5252.521,920,400
May 20, 201952.4953.1852.3852.7052.701,483,400
May 17, 201952.0052.9951.9652.7152.712,274,200
May 16, 201951.8053.1351.8052.5352.531,900,000
May 15, 201952.3552.7251.1251.5151.512,888,700
May 14, 201951.5853.3551.4852.9752.973,078,600
May 13, 201952.1652.7951.3251.4751.472,208,900
May 10, 201953.0653.7152.7753.3553.352,231,900
May 09, 201953.0053.4651.9253.4053.403,145,900
May 08, 201952.2553.2752.2552.8252.822,687,100
May 07, 201952.8952.8951.9152.5652.562,179,600
May 06, 201953.0553.0551.9952.6552.651,675,200
May 06, 20190.3 Dividend
May 03, 201953.6054.1053.3053.4853.181,803,100
May 02, 201952.6853.8452.6153.4353.132,684,700
May 01, 201952.6253.0051.7252.5752.283,428,900
Apr 30, 201953.0053.2152.2152.5852.292,787,800
Apr 29, 201951.9153.2651.7852.8952.592,668,200
Apr 26, 201952.0352.4450.9851.7351.443,382,200
Apr 25, 201951.7852.6551.4552.1351.844,169,400
Apr 24, 201952.6252.7351.2751.8651.575,676,200
Apr 23, 201953.6154.3353.3554.2753.972,846,600
Apr 22, 201953.4154.0153.3253.6753.371,357,900
Apr 18, 201954.2054.3053.2353.5353.232,910,100
Apr 17, 201954.0454.2053.3754.0953.791,974,500
Apr 16, 201953.3854.1153.3854.0053.701,450,100
Apr 15, 201953.9854.5753.0853.2852.981,588,200
Apr 12, 201953.4054.2053.1953.7253.422,623,500
Apr 11, 201952.5953.0652.3452.6352.331,647,600
Apr 10, 201952.3352.7352.0952.4952.202,267,500
Apr 09, 201952.2852.5751.9752.3952.102,111,600
Apr 08, 201951.8952.6351.7552.5952.291,948,000
Apr 05, 201952.4052.4451.8352.1151.822,770,300
Apr 04, 201951.9652.8951.9652.3452.051,403,200
Apr 03, 201952.6053.0051.6551.9351.642,351,400
Apr 02, 201951.5452.2251.3552.0851.791,973,500
Apr 01, 201950.3951.8250.3351.6551.363,299,200
Mar 29, 201950.3750.6349.9149.9949.713,227,500
Mar 28, 201949.4050.0149.3549.9049.622,231,800
Mar 27, 201949.8649.9948.9549.3049.022,813,500
Mar 26, 201949.5649.9849.0049.6449.363,512,800
Mar 25, 201949.6149.8348.7149.3149.034,048,500
Mar 22, 201951.5951.8048.9949.7049.426,091,100
Mar 21, 201953.1653.1951.9752.1051.814,409,800
Mar 20, 201955.4255.5053.4053.4953.191,666,500
Mar 19, 201956.1256.3755.2755.4055.091,174,600
Mar 18, 201955.2855.8155.2855.6955.38931,000
Mar 15, 201954.9255.3254.6454.9654.651,982,100
Mar 14, 201954.8055.1054.3255.0254.712,420,600
Mar 13, 201954.8055.0254.5254.6154.301,472,300
Mar 12, 201954.7455.0254.3154.5254.211,276,600
Mar 11, 201954.5854.8254.0454.6454.331,971,800
Mar 08, 201953.9854.5153.5854.2553.951,364,100
Mar 07, 201955.6955.6954.0554.6054.291,697,400
Mar 06, 201956.1956.4155.8455.9355.621,342,200
Mar 05, 201956.2056.2855.4656.1255.811,482,300
Mar 04, 201957.6757.8055.7756.2355.911,469,000
Mar 01, 201956.6857.6556.6557.3857.061,383,200
Feb 28, 201956.5156.5956.1056.3356.012,009,300
Feb 27, 201956.6656.8156.2556.4956.17839,900
Feb 26, 201956.2156.9956.0856.6556.331,452,600
Feb 25, 201957.2657.7256.4756.5156.191,315,900
Feb 22, 201956.2957.0456.2157.0056.681,432,300
Feb 21, 201956.7356.7355.9856.1955.871,525,600
Feb 20, 201956.7656.7656.1056.6656.341,752,000
Feb 19, 201956.6557.1456.5056.9656.641,358,000
Feb 15, 201956.0456.9056.0456.8656.541,805,900
Feb 14, 201955.3255.6654.6355.5055.191,601,400
Feb 13, 201956.0156.3255.4755.7255.411,471,900
Feb 12, 201955.0355.8754.7455.5955.282,458,700
Feb 11, 201954.5654.5653.9454.2653.962,464,200
Feb 08, 201954.4554.7553.7454.2053.903,111,400
Feb 07, 201955.1755.4454.3454.6554.341,917,000
Feb 06, 201955.8256.4555.3455.5555.241,961,700
Feb 05, 201957.4657.8855.4756.0555.744,203,900
Feb 04, 201956.7957.3856.5157.3857.061,787,700
Feb 04, 20190.3 Dividend
Feb 01, 201956.0857.3755.8457.0456.421,648,700
Jan 31, 201954.9555.9854.8355.9555.341,983,000
Jan 30, 201956.3756.3754.4955.3054.702,586,900
Jan 29, 201956.3956.6556.0256.4055.791,965,500
Jan 28, 201955.7456.2455.4356.2255.611,659,300
Jan 25, 201955.8456.6455.4756.2655.652,518,900
Jan 24, 201955.0155.4954.8055.3354.731,586,100
Jan 23, 201956.2656.2653.7155.0554.453,070,200
Jan 22, 201954.8355.6754.3654.9254.322,566,800
Jan 18, 201954.8755.3954.0255.3754.771,998,100
Jan 17, 201954.2154.9654.0554.3653.771,903,200
Jan 16, 201952.5454.5952.1454.3853.792,638,000
Jan 15, 201951.3051.7250.9751.6951.131,072,500
Jan 14, 201951.1252.0750.9351.4150.851,483,800
Jan 11, 201951.1751.6050.6351.5050.941,474,300
Jan 10, 201951.6451.9351.0851.5350.971,659,200
Jan 09, 201951.4852.1551.1651.9851.421,353,800
Jan 08, 201951.0251.3750.3151.2750.711,612,800
Jan 07, 201949.8550.5849.4050.5349.981,833,700
Jan 04, 201948.8950.1648.7350.0749.532,112,700
Jan 03, 201948.7149.3848.1648.2247.702,174,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...