$41.96 +0.48 (%) TD Ameritrade Holding Corp - NASDAQ

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMTD historical data

Date Open High Low Close Volume
12/5/201641.8842.2641.5541.961,975,659
12/2/201641.6841.6841.1341.482,199,099
12/1/201641.2842.1441.2541.884,232,932
11/30/201641.1041.5840.5941.014,777,762
11/29/201640.4041.0540.3940.634,296,099
11/28/201640.5341.0040.3540.443,375,903
11/25/201641.0141.2140.5540.881,145,071
11/23/201640.3841.1239.9541.042,946,228
11/22/201637.7440.2337.7440.202,145,828
11/21/201639.8339.9539.6639.882,025,434
11/18/201639.3839.8139.1039.612,669,520
11/17/201638.2239.2337.9439.213,409,543
11/16/201637.3638.2337.3538.173,402,587
11/15/201637.4337.8936.8837.843,571,915
11/14/201637.0737.9136.8037.633,482,109
11/11/201635.7336.7835.5736.682,738,118
11/10/201635.8937.1435.4135.916,490,351
11/9/201634.9436.0134.8935.306,853,642
11/8/201634.2334.6033.9934.471,149,256
11/7/201633.9734.4833.9134.421,734,096
11/4/201633.5533.9733.2633.481,657,702
11/3/201633.5533.9833.5533.841,642,087
11/2/201633.8933.9933.4233.491,720,649
11/1/201634.4034.5233.6734.052,239,617
10/31/201633.9234.3033.8934.212,999,727
10/28/201634.2434.4533.7733.942,017,914
10/27/201634.3634.5033.9934.234,121,874
10/26/201634.0434.2633.8234.094,384,507
10/25/201635.6035.6034.2234.325,678,299
10/24/201637.0837.1035.3535.467,652,733
10/21/201636.5337.2036.4237.082,934,213
10/20/201636.8636.9736.3736.642,800,760
10/19/201636.3036.7036.1936.611,972,116
10/18/201636.4536.7336.1536.232,840,334
10/17/201636.1836.2335.7935.952,135,864
10/14/201636.1536.4235.7736.152,163,989
10/13/201635.6935.8034.7335.694,002,655
10/12/201635.7736.0735.6035.702,063,632
10/11/201635.8436.0435.3935.714,515,409
10/10/201636.3936.6635.8635.903,481,701
10/7/201636.0536.2335.4736.122,304,301
10/6/201636.2036.2035.7835.971,607,160
10/5/201635.3136.2035.3136.122,667,877
10/4/201635.2135.6435.0735.192,371,279
10/3/201635.0235.4234.8935.051,919,054
9/30/201634.6335.3934.6335.243,444,763
9/29/201634.2134.8234.1334.4710,006,202
9/28/201632.8532.9832.3532.771,596,787
9/27/201632.3232.6331.9532.581,917,054
9/26/201632.8433.0132.4032.551,765,166
9/23/201633.4333.6033.1033.121,950,853
9/22/201633.4733.8533.4533.661,325,107
9/21/201633.4733.5132.9533.452,274,214
9/20/201633.6733.7233.1533.231,752,358
9/19/201633.4033.8233.1833.472,120,915
9/16/201633.0733.3632.9633.183,271,692
9/15/201632.1633.5932.0233.404,138,228
9/14/201632.3132.4631.9832.122,512,298
9/13/201632.4532.5432.0432.332,628,965
9/12/201631.8532.8631.6532.783,312,596
9/9/201632.5032.7132.0432.061,931,237
9/8/201632.2832.6832.1732.432,008,673
9/7/201631.9432.3231.8832.241,633,379
9/6/201632.6932.8131.8732.101,967,334
9/2/201632.5032.7932.2332.721,377,078
9/1/201633.0333.1832.2132.492,071,662
8/31/201632.9433.1332.5232.872,365,767
8/30/201632.3232.9132.3232.881,965,092
8/29/201632.4432.6232.2732.352,477,924
8/26/201631.8432.3531.7632.334,595,355
8/25/201631.3131.8131.3131.792,693,735
8/24/201631.4031.4931.2831.401,433,902
8/23/201631.2831.4631.2331.321,620,843
8/22/201631.2331.3430.9731.071,303,690
8/19/201631.1431.4531.0031.371,333,100
8/18/201631.1031.3531.0031.171,116,691
8/17/201631.1431.2531.0131.131,498,406
8/16/201631.0631.3630.9431.161,515,348
8/15/201630.9131.2230.8531.141,016,604
8/12/201630.5030.7830.3230.771,287,208
8/11/201630.8631.0230.6530.961,072,020
8/10/201631.1431.1430.5630.691,861,608
8/9/201631.1631.3731.0331.101,628,298
8/8/201631.4531.7131.1931.221,355,533
8/5/201630.6031.4030.5131.362,183,621
8/4/201629.9130.2229.8430.181,285,666
8/3/201629.5130.1829.5130.042,009,624
8/2/201629.8930.0529.3729.572,371,543
8/1/201630.4630.5130.0230.091,890,361
7/29/201630.4730.6030.0330.362,221,690
7/28/201630.4430.7230.2030.692,491,261
7/27/201630.4130.7930.3830.552,513,608
7/26/201630.2530.5330.2430.522,033,981
7/25/201630.4030.6030.1730.361,678,487
7/22/201630.3030.5530.2530.482,734,832
7/21/201630.0130.2029.8630.173,856,350
7/20/201629.9530.0229.5030.013,065,396
7/19/201629.0330.0228.9529.935,684,445
7/18/201629.4529.5228.8729.254,524,310
7/15/201629.4029.5628.9429.322,194,398
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center