$32.35 +0.02 (%) TD Ameritrade Holding Corp - NASDAQ

Aug. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMTD historical data

Date Open High Low Close Volume
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
7/14/201629.2929.5028.9029.132,973,710
7/13/201628.9128.9728.3628.582,216,325
7/12/201628.5228.9828.3028.944,536,167
7/11/201628.1828.3527.8528.042,435,036
7/8/201628.0028.2327.7127.893,900,796
7/7/201627.1427.7527.0527.554,132,770
7/6/201626.7527.1326.3727.005,584,245
7/5/201627.5927.6026.6826.915,908,918
7/1/201628.2728.5027.8827.983,716,581
6/30/201627.8628.4827.5028.484,354,212
6/29/201627.6427.8527.3527.813,679,570
6/28/201626.7727.3626.7727.224,649,712
6/27/201627.5527.6526.4726.687,537,112
6/24/201629.1829.2228.0928.177,308,004
6/23/201630.3931.1230.0031.112,497,097
6/22/201629.7629.9929.7629.861,500,387
6/21/201630.0630.0629.6029.761,885,286
6/20/201629.9530.4129.7829.822,073,385
6/17/201629.6030.0329.3229.522,302,031
6/16/201629.2029.6028.8429.571,823,738
6/15/201629.5230.3129.4329.553,554,184
6/14/201629.5029.8829.1429.322,989,934
6/13/201629.8130.1529.5029.702,639,114
6/10/201630.4030.4029.9030.113,106,466
6/9/201631.0931.3030.5730.852,027,322
6/8/201631.5031.7731.3331.351,249,563
6/7/201632.0732.0731.5431.552,079,774
6/6/201631.5732.1531.4131.992,522,899
6/3/201631.8531.8830.8831.474,242,651
6/2/201632.5332.8932.3532.881,670,658
6/1/201632.3532.7831.8932.662,660,811
5/31/201632.6732.9332.5032.672,692,702
5/27/201631.8832.4931.8532.471,805,467
5/26/201632.3832.3931.8131.912,061,068
5/25/201631.8832.7931.8832.403,475,450
5/24/201631.0831.9930.8931.832,804,650
5/23/201630.6630.9830.4630.772,295,603
5/20/201630.3831.0330.2530.792,345,623
5/19/201630.3130.8529.7730.244,307,430
5/18/201628.8330.6028.8230.585,068,807
5/17/201628.8429.1528.5728.822,094,843
5/16/201628.6829.1228.6828.951,734,082
5/13/201629.1329.5228.6028.702,731,923
5/12/201629.1429.3928.8829.143,693,812
5/11/201629.1329.4028.8428.882,238,441
5/10/201628.5929.2628.3329.212,545,115
5/9/201628.4028.7928.3228.481,898,212
5/6/201628.5128.9027.9228.404,287,872
5/5/201628.8629.0128.5128.802,949,575
5/4/201629.1029.2528.5728.812,355,088
5/3/201629.6129.6128.6929.293,025,804
5/2/201629.8330.0429.4430.002,700,628
4/29/201630.2930.4429.6029.833,401,862
4/28/201631.4331.5430.4430.522,654,872
4/27/201631.8532.0831.4331.642,469,283
4/26/201631.8132.0231.6931.982,435,906
4/25/201631.7131.9231.4031.763,150,390
4/22/201631.2832.1731.2831.762,907,173
4/21/201631.1831.4930.9831.303,669,357
4/20/201630.6731.3030.1231.056,447,630
4/19/201631.0031.1730.1730.988,189,153
4/18/201631.5031.8131.2431.654,458,570
4/15/201632.2932.4031.6531.703,212,730
4/14/201632.1632.6132.1232.322,139,247
4/13/201631.3032.4231.2932.402,792,501
4/12/201630.6731.1830.5531.002,026,308
4/11/201630.1430.7629.8930.532,932,205
4/8/201630.1530.3629.7729.881,879,652
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center