TD Ameritrade Holding Corporation Common Stock Historical Stock Prices

AMTD 
$46.76
*  
0.10
0.21%
Get AMTD Alerts
*Delayed - data as of Jul. 21, 2017 11:31 ET  -  Find a broker to begin trading AMTD now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    AMTD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2017 TO 20-JUL-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:31 46.57 46.96 46.525 46.76 781,932
07/20/2017 46.64 46.965 46.33 46.66 2,510,663
07/19/2017 47.24 47.24 45.85 46.52 3,862,452
07/18/2017 46 46.8 45.37 46.72 5,048,824
07/17/2017 44.99 44.99 44.585 44.78 3,196,675
07/14/2017 44.65 45.28 44.41 45.01 2,884,984
07/13/2017 44.95 45.44 44.401 45.13 1,812,757
07/12/2017 44.12 44.97 44.05 44.7 2,364,728
07/11/2017 44.82 44.82 44.23 44.3 2,634,723
07/10/2017 44.39 44.99 44.22 44.84 2,120,178
07/07/2017 44.28 44.54 44.02 44.37 1,519,465
07/06/2017 44.34 44.82 44.03 44.04 2,137,321
07/05/2017 44.23 45.37 44.23 44.61 4,305,763
07/03/2017 43.17 44.31 43.095 44.2 2,864,446
06/30/2017 42.89 43.1632 42.67 42.99 2,873,897
06/29/2017 43.56 44.11 42.33 42.64 3,759,933
06/28/2017 42.48 43.07 42.46 43 3,661,991
06/27/2017 41.36 42.46 41.21 42.29 3,772,472
06/26/2017 40.91 41.32 40.62 41.22 1,886,926
06/23/2017 40.74 40.83 40.46 40.78 2,081,608
06/22/2017 40.57 40.829 40.31 40.6 1,642,998
06/21/2017 41.03 41.03 40.48 40.62 1,568,410
06/20/2017 41.04 41.18 40.68 40.93 1,762,110
06/19/2017 40.81 41.3199 40.78 41.12 1,834,194
06/16/2017 40.75 40.84 40.37 40.67 3,421,275
06/15/2017 40.47 40.98 40.24 40.72 2,023,425
06/14/2017 40.12 40.975 39.6 40.83 2,914,188
06/13/2017 40.49 40.72 40.325 40.54 2,647,275
06/12/2017 39.69 40.52 39.64 40.36 2,953,471
06/09/2017 39 40 38.99 39.76 3,281,586
06/08/2017 37.91 38.99 37.65 38.75 2,879,437
06/07/2017 37.66 38.12 37.5 37.76 1,741,774
06/06/2017 37.74 37.74 37.36 37.48 1,629,274
06/05/2017 37.89 38.21 37.75 38.1 1,692,608
06/02/2017 37.74 37.99 37.25 37.75 1,747,402
06/01/2017 37.64 38.15 37.17 38.04 1,950,768
05/31/2017 37.46 37.6 36.5 37.36 2,500,821
05/30/2017 37.76 37.77 37.26 37.36 1,294,618
05/26/2017 38.04 38.08 37.67 37.91 1,152,903
05/25/2017 37.58 38.22 37.45 38.1 3,476,038
05/24/2017 37.47 37.5852 37.149 37.46 1,847,787
05/23/2017 37.05 37.55 36.56 37.43 1,771,981
05/22/2017 36.87 37.02 36.61 36.96 1,124,505
05/19/2017 36.56 36.96 36.56 36.62 1,597,411
05/18/2017 36.34 36.89 36.19 36.55 2,320,515
05/17/2017 37.9 37.925 36.12 36.24 3,643,823
05/16/2017 38.48 38.61 37.79 38.59 2,247,874
05/15/2017 37.86 38.28 37.57 38.27 3,444,666
05/12/2017 37.61 37.72 37.06 37.3 3,723,714
05/11/2017 38.29 38.59 37.58 37.79 2,479,371
05/10/2017 39.02 39.02 38.21 38.44 2,078,778
05/09/2017 39.01 39.36 38.8 39.065 2,252,029
05/08/2017 39.01 39.24 38.6 38.97 1,398,312
05/05/2017 39.1 39.14 38.77 38.96 1,173,472
05/04/2017 39.87 40 38.88 38.97 2,398,512
05/03/2017 38.61 39.69 38.42 39.66 3,580,988
05/02/2017 38.81 38.89 38.54 38.76 2,088,763
05/01/2017 38.42 38.71 38.18 38.71 3,124,053
04/28/2017 37.9 38.59 37.9 38.27 3,219,102
04/27/2017 38.94 39 38.14 38.33 2,485,083
04/26/2017 38.96 39.08 38.49 38.86 4,293,824
04/25/2017 39.71 39.71 39.025 39.04 3,313,084
04/24/2017 38.72 39.38 38.61 39.13 3,357,601
04/21/2017 38.58 38.84 37.73 37.93 4,034,177
04/20/2017 38.08 38.71 37.8 38.66 3,666,238
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for AMTD





Research Brokers before you trade

Want to trade FX?





Smart Portfolio