AMTD - TD Ameritrade Holding Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201953.4753.6551.9752.0652.066,967,900
12 Dec 201951.9553.9951.9153.4553.456,145,500
11 Dec 201951.1951.8051.0651.7251.724,522,500
10 Dec 201950.9751.3950.8751.3351.332,373,500
09 Dec 201950.8851.2550.7951.0951.094,552,600
06 Dec 201951.4952.2051.0451.1251.126,065,100
05 Dec 201951.4151.7150.7350.7950.794,637,200
04 Dec 201951.0751.6950.9651.4651.466,542,200
03 Dec 201951.1051.3250.7150.8950.895,285,300
02 Dec 201952.1452.7951.7951.7951.795,976,600
29 Nov 201951.7752.6751.7751.8351.833,179,200
27 Nov 201951.9252.6351.7052.1652.167,020,100
26 Nov 201951.9352.5751.1051.6651.6612,963,700
25 Nov 201949.5752.0349.0551.7851.7828,235,900
22 Nov 201947.2748.7147.2648.1348.1311,673,400
21 Nov 201951.5351.9447.0148.3848.3833,837,900
20 Nov 201940.4541.4240.2041.3841.383,200,000
19 Nov 201940.6440.8340.3140.6440.643,373,800
18 Nov 201940.6540.8240.2340.4540.452,037,200
15 Nov 201940.4240.8140.2640.7040.702,261,800
14 Nov 201939.5040.3239.4040.2940.292,461,400
13 Nov 201939.6640.0239.4439.6039.602,347,800
12 Nov 201940.2340.4540.0040.2040.201,694,200
11 Nov 201940.1540.4240.0540.1440.141,297,200
08 Nov 201940.1740.6240.0740.4840.482,154,300
07 Nov 201940.2440.4939.9940.0540.052,779,000
06 Nov 201939.8040.0939.5639.8339.831,733,400
05 Nov 201940.0940.3639.6639.8039.801,972,000
04 Nov 201939.5739.9739.1639.9339.932,845,600
04 Nov 20190.31 Dividend
01 Nov 201938.8839.2938.6539.2138.903,845,000
31 Oct 201939.3439.4138.1838.3838.083,775,000
30 Oct 201939.0739.7338.5539.6039.292,740,400
29 Oct 201938.8639.1138.7039.0938.782,653,600
28 Oct 201938.9039.3538.8239.0838.772,439,600
25 Oct 201938.5438.8538.5138.6538.343,049,800
24 Oct 201939.0039.0038.3438.5238.223,768,300
23 Oct 201938.0338.8337.8338.7538.443,569,800
22 Oct 201938.7538.7937.6038.1537.857,578,400
21 Oct 201936.9537.9836.9537.6537.358,141,900
18 Oct 201936.7037.0736.1036.7936.505,170,900
17 Oct 201936.4836.8336.0736.3336.043,575,100
16 Oct 201936.2336.5535.9936.0035.723,380,100
15 Oct 201935.6936.8235.5036.4236.135,662,100
14 Oct 201934.6135.7134.5835.4935.215,832,100
11 Oct 201934.7735.5534.7735.2835.005,525,900
10 Oct 201934.6334.8334.1134.4934.226,649,500
09 Oct 201933.6333.8533.3733.7733.503,631,600
08 Oct 201933.6033.8733.2033.4233.164,579,800
07 Oct 201933.6734.3933.6433.9633.697,641,500
04 Oct 201933.0133.9232.8933.7033.4313,550,500
03 Oct 201933.3633.6932.6932.8532.5915,542,500
02 Oct 201933.9834.4733.2633.5433.2721,217,400
01 Oct 201937.6738.2034.4534.6734.4045,017,300
30 Sep 201947.0947.2946.3946.7046.332,385,400
27 Sep 201945.5447.0745.5446.9746.603,095,100
26 Sep 201948.3048.4144.5845.3044.947,129,300
25 Sep 201948.0348.5347.9048.4548.071,602,800
24 Sep 201949.1549.2947.7848.0147.631,744,300
23 Sep 201948.9849.2048.5349.0648.671,268,900
20 Sep 201949.6950.0049.2049.2748.882,022,600
19 Sep 201949.6250.0249.2549.6649.271,310,100
18 Sep 201949.7049.7648.4149.4649.072,858,300
17 Sep 201949.6150.0949.2250.0249.621,579,300
16 Sep 201949.2149.9549.2149.8949.501,351,700
13 Sep 201949.6250.1349.6149.7449.351,517,700
12 Sep 201948.6349.6548.2949.3848.991,624,100
11 Sep 201948.8749.1747.7949.0748.681,599,600
10 Sep 201948.1148.8947.8548.5948.213,450,800
09 Sep 201946.7148.0546.7147.8847.502,300,000
06 Sep 201946.2446.5645.9146.4846.11916,300
05 Sep 201945.6546.7545.6546.1545.791,692,900
04 Sep 201944.7345.1844.4644.9544.592,384,300
03 Sep 201944.2144.2643.6744.0443.691,472,200
30 Aug 201944.2644.6944.1744.4144.061,716,600
29 Aug 201943.0944.1643.0343.8743.522,566,100
28 Aug 201942.1443.0442.1442.6042.261,880,500
27 Aug 201943.2443.2442.3042.5042.161,615,400
26 Aug 201943.2043.3742.7042.9242.582,836,400
23 Aug 201943.5243.9942.7242.9142.571,616,400
22 Aug 201944.2344.3543.4843.8443.492,736,400
21 Aug 201943.7844.0443.4843.8743.523,123,100
20 Aug 201943.7043.9243.2243.2742.932,847,400
19 Aug 201944.5144.7543.7743.7943.442,271,900
16 Aug 201943.4244.3543.3943.9243.572,620,800
15 Aug 201943.5043.7542.9343.1042.762,349,400
14 Aug 201943.1843.9542.9643.1742.832,937,000
13 Aug 201943.6144.8343.4644.4244.072,628,600
12 Aug 201944.0844.2343.1943.5743.233,710,200
09 Aug 201945.3946.0644.6944.7544.402,625,600
08 Aug 201946.3146.4345.6746.2345.864,275,900
07 Aug 201946.2346.2644.8145.7145.353,715,100
06 Aug 201947.1947.5946.6347.5247.141,786,400
05 Aug 201948.1548.4246.3946.7746.402,847,000
05 Aug 20190.3 Dividend
02 Aug 201949.4549.6848.8649.4548.763,426,300
01 Aug 201950.8951.1348.3349.6848.993,719,400
31 Jul 201951.5251.5850.4551.1050.392,951,800
30 Jul 201951.0651.4850.9251.3850.661,873,700
29 Jul 201952.0052.1751.3851.4150.692,119,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...