TD Ameritrade Holding Corporation Historical Stock Prices

AMTD 
$32.12
*  
0.41
1.26%
Get AMTD Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading AMTD now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  32.22  32.60  32.09  32.12 3,126,653
07/31/2014 32.19 32.6 32.09 32.12 3,058,615
07/30/2014 31.98 32.66 31.93 32.53 3,127,083
07/29/2014 31.47 31.99 31.3501 31.85 3,152,623
07/28/2014 31.12 31.63 31.03 31.44 2,227,924
07/25/2014 31.14 31.33 31.02 31.13 1,356,937
07/24/2014 31.13 31.36 31.02 31.31 1,722,482
07/23/2014 30.69 31.09 30.62 31.07 1,962,458
07/22/2014 30.62 31.28 30.62 30.7 3,635,418
07/21/2014 30.97 31.22 30.73 31.15 2,492,376
07/18/2014 30.77 31.23 30.61 31.18 2,113,949
07/17/2014 30.87 30.87 30.51 30.52 2,981,146
07/16/2014 31 31.19 30.65 30.9 2,414,570
07/15/2014 31.43 31.67 30.91 30.95 3,349,769
07/14/2014 31.33 31.63 31.25 31.31 1,432,567
07/11/2014 30.8 31.2 30.67 31.1 1,089,707
07/10/2014 30.53 31.14 30.43 30.99 1,672,551
07/09/2014 31.47 31.5 30.88 31.13 2,588,892
07/08/2014 31.92 31.97 31.2 31.45 2,025,458
07/07/2014 32.21 32.26 31.82 32.14 1,799,011
07/03/2014 31.78 32.51 31.78 32.43 1,699,972
07/02/2014 31.56 31.99 31.38 31.42 2,333,708
07/01/2014 31.4 31.92 31.35 31.69 2,090,193
06/30/2014 31.29 31.645 31.27 31.35 1,993,919
06/27/2014 31.13 31.53 31.13 31.31 4,175,561
06/26/2014 31.13 31.25 30.65 31.22 1,668,944
06/25/2014 30.74 31.26 30.64 31.2 1,935,506
06/24/2014 31.12 31.325 30.835 30.89 2,307,200
06/23/2014 31.4 31.4 31.06 31.27 1,866,165
06/20/2014 30.98 31.4 30.98 31.39 2,140,114
06/19/2014 31.23 31.37 30.64 31.02 2,470,555
06/18/2014 31.5 31.66 30.95 31.26 3,560,110
06/17/2014 30.13 31.92 30.1 31.58 4,550,353
06/16/2014 30.08 30.325 29.88 30.15 1,772,917
06/13/2014 30.12 30.32 29.95 30.17 2,712,360
06/12/2014 30.09 30.31 29.9 30.06 3,729,334
06/11/2014 30.36 30.39 29.91 30.1 3,784,966
06/10/2014 31.05 31.06 30.55 30.72 2,885,836
06/09/2014 30.74 31.17 30.67 31.1 1,800,060
06/06/2014 30.57 30.82 30.42 30.73 2,732,403
06/05/2014 30.59 30.68 30.16 30.5 3,238,886
06/04/2014 30.09 30.42 29.75 30.4 2,373,586
06/03/2014 30.21 30.45 30.04 30.09 3,748,371
06/02/2014 30.47 30.525 30.11 30.44 2,152,170
05/30/2014 30.3 30.44 30.185 30.34 4,226,347
05/29/2014 29.92 30.3 29.92 30.29 2,187,660
05/28/2014 30.19 30.19 29.82 29.88 2,271,933
05/27/2014 30.3 30.48 30.15 30.26 2,451,217
05/23/2014 30.2 30.31 30.0401 30.13 2,325,214
05/22/2014 30.02 30.39 29.89 30.2 2,056,237
05/21/2014 29.92 30.09 29.71 30.02 2,100,208
05/20/2014 30.23 30.23 29.6 29.74 2,319,969
05/19/2014 29.47 30.1 29.32 30.01 2,747,920
05/16/2014 29.67 29.86 29.455 29.69 3,217,562
05/15/2014 30.46 30.46 29.18 29.68 5,355,235
05/14/2014 30.9 31.03 30.52 30.6 2,408,253
05/13/2014 31.62 31.7 31.01 31.03 2,352,414
05/12/2014 31.25 31.83 30.95 31.67 2,382,225
05/09/2014 30.68 31.06 30.43 31 2,616,833
05/08/2014 30.98 31.45 30.65 30.65 2,775,754
05/07/2014 30.89 31.17 30.42 31.1 4,440,299
05/06/2014 31.73 31.74 30.93 30.95 3,304,083
05/05/2014 31.56 31.88 31.22 31.78 2,134,841
05/02/2014 31.94 32.37 31.81 31.86 2,258,335
05/01/2014 31.88 32.21 31.73 31.91 2,318,891
04/30/2014 31.86 31.96 31.56 31.9 3,106,592
04/29/2014 31.99 32.24 31.74 31.93 2,594,084
04/28/2014 32.98 33.04 31.41 31.75 5,009,614
04/25/2014 32.32 32.62 31.98 32.49 3,997,582
04/24/2014 32.58 32.65 31.455 32.49 4,849,825
04/23/2014 31.77 32.85 31.72 32.23 4,755,796
04/22/2014 31.83 32.883 31.78 32.84 6,103,157
04/21/2014 31.77 31.95 31.45 31.88 2,276,218
04/17/2014 31.36 31.82 31.12 31.78 4,317,400
04/16/2014 30.8 31.3 30.52 31.29 3,028,335
04/15/2014 30.56 30.74 29.83 30.47 3,561,001
04/14/2014 30.57 30.97 29.93 30.35 3,594,048
04/11/2014 29.88 30.48 29.36 29.9 5,238,844
04/10/2014 30.9 30.91 30.01 30.07 5,349,807
04/09/2014 30.76 30.98 30.43 30.8 4,997,804
04/08/2014 30.33 30.85 30.18 30.44 5,802,155
04/07/2014 30.5 30.72 29.89 30.36 8,486,393
04/04/2014 32.16 32.16 30.16 30.67 17,098,050
04/03/2014 33.9 33.99 31.83 32.02 12,176,120
04/02/2014 34.16 34.22 33.62 33.82 4,496,396
04/01/2014 34.19 34.32 33.79 34.09 2,944,445
03/31/2014 33.76 33.99 33.6 33.95 2,466,289
03/28/2014 33.65 34.22 33.3601 33.4 4,052,565
03/27/2014 34.52 34.72 33.43 33.62 4,189,654
03/26/2014 35.26 35.46 34.51 34.54 2,558,681
03/25/2014 35.33 35.6 34.25 34.89 5,498,309
03/24/2014 35.485 35.55 34.835 35.05 2,067,110
03/21/2014 35.77 35.8157 34.825 35.32 4,851,375
03/20/2014 34.55 35.485 34.44 35.29 4,681,105
03/19/2014 33.73 34.485 33.38 34.44 5,030,133
03/18/2014 33.87 34.17 33.67 33.8 3,384,155
03/17/2014 33.5 34.06 33.46 33.77 3,420,367
03/14/2014 33.34 33.44 32.89 33.24 2,788,017
03/13/2014 34.11 34.27 33.22 33.36 3,701,632
03/12/2014 33.66 34.01 33.55 33.97 3,278,315
03/11/2014 34.29 34.65 33.92 33.99 2,971,580
03/10/2014 34.34 34.43 34.06 34.25 3,041,101
03/07/2014 34.8 34.99 34.27 34.4 2,024,254
03/06/2014 34.4 34.745 34.21 34.53 2,440,495
03/05/2014 34.18 34.3 33.95 34.08 2,092,482
03/04/2014 33.26 34.31 33.26 34.25 2,992,815
03/03/2014 32.95 33.03 32.59 32.83 2,071,576
02/28/2014 33.2 33.56 33.05 33.43 2,363,753
02/27/2014 32.76 33.14 32.65 33.02 1,186,753
02/26/2014 33.09 33.28 32.62 32.84 2,738,472
02/25/2014 33.7 33.75 32.99 33.02 2,032,413
02/24/2014 33.35 33.92 33.1 33.74 2,905,696
02/21/2014 33.24 33.59 33.14 33.34 1,901,578
02/20/2014 32.94 33.165 32.53 33.15 1,709,196
02/19/2014 33.21 33.52 32.82 32.85 1,919,498
02/18/2014 32.66 33.495 32.66 33.32 4,534,507
02/14/2014 32.94 32.97 32.35 32.53 5,541,220
02/13/2014 32.24 33.17 32.18 33.14 3,691,751
02/12/2014 32.49 32.84 32.35 32.49 1,746,207
02/11/2014 31.7 32.55 31.39 32.44 3,537,616
02/10/2014 31.3 31.705 31.18 31.68 1,882,207
02/07/2014 31.06 31.43 30.8066 31.33 3,073,823
02/06/2014 30.64 31.03 30.48 30.92 2,225,550
02/05/2014 30.46 30.76 29.91 30.56 2,618,822
02/04/2014 30.16 30.87 30.02 30.52 2,871,846
02/03/2014 31.25 31.375 29.78 29.99 4,962,845
01/31/2014 31.07 31.33 30.84 31.25 2,950,370
01/30/2014 31.47 31.83 31.12 31.56 1,474,875
01/29/2014 31.22 31.38 30.91 31.08 3,370,528
01/28/2014 31.45 31.96 31.45 31.67 2,921,857
01/27/2014 32.07 32.31 31.19 31.4 2,663,121
01/24/2014 32.99 33.09 31.97 32.05 4,289,961
01/23/2014 33.61 33.76 32.96 33.33 3,398,096
01/22/2014 34.23 34.43 33.8 33.84 3,994,258
01/21/2014 33.52 35.16 33.05 33.85 8,961,612
01/17/2014 32.39 32.54 32.17 32.41 3,592,654
01/16/2014 31.77 32.43 31.77 32.4 3,525,469
01/15/2014 31.49 31.89 31.42 31.81 3,155,030
01/14/2014 30.73 31.36 30.66 31.32 2,684,853
01/13/2014 30.94 31.02 30.5 30.57 2,185,468
01/10/2014 30.99 31.09 30.72 30.95 2,023,687
01/09/2014 30.81 31.15 30.78 31.09 2,074,651
01/08/2014 30.64 31.02 30.54 30.83 1,266,944
01/07/2014 30.21 30.96 30.21 30.63 2,108,574
01/06/2014 30.84 31.1 30.4316 30.57 2,006,332
01/03/2014 30.47 30.815 30.34 30.71 1,110,759
01/02/2014 30.65 30.73 30.24 30.43 707,368
12/31/2013 30.23 30.675 30.22 30.64 875,162
12/30/2013 30.19 30.26 30.04 30.2 603,570
12/27/2013 30.28 30.36 30.14 30.2 583,263
12/26/2013 30.49 30.52 30.16 30.22 1,699,788
12/24/2013 30.37 30.45 30.255 30.44 425,372
12/23/2013 30.56 30.6 30.23 30.43 1,292,059
12/20/2013 30.31 30.45 30.04 30.41 2,070,710
12/19/2013 30.05 30.575 30.005 30.41 3,292,924
12/18/2013 29.26 30.08 29.2 30.07 2,265,401
12/17/2013 29.59 29.59 29.03 29.17 1,492,082
12/16/2013 29.27 29.61 29.26 29.55 1,152,011
12/13/2013 29.24 29.5 29.18 29.21 1,268,839
12/12/2013 29.22 29.4301 29.15 29.23 2,419,558
12/11/2013 29.05 29.5 29.045 29.11 3,225,319
12/10/2013 29.06 29.25 28.86 29.09 1,106,863
12/09/2013 28.92 29.26 28.87 29.15 2,460,982
12/06/2013 29.01 29.29 28.64 28.82 2,995,434
12/05/2013 28.58 28.68 28.29 28.57 1,324,939
12/04/2013 28.67 28.92 28.36 28.67 1,374,902
12/03/2013 28.76 28.96 28.45 28.67 1,818,740
12/02/2013 28.83 29.27 28.62 28.89 1,488,485
11/29/2013 29.14 29.29 28.74 28.78 955,158
11/27/2013 29.69 29.69 29.3299 29.52 965,880
11/26/2013 29.55 29.79 29.55 29.6 1,623,658
11/25/2013 29.84 29.84 29.49 29.55 2,436,341
11/22/2013 29.62 29.92 29.5 29.76 2,734,939
11/21/2013 29.27 29.63 29.2 29.5 2,620,674
11/20/2013 29.11 29.39 28.93 29.2 2,749,842
11/19/2013 28.96 29.4 28.91 29.1 2,299,153
11/18/2013 29.01 29.36 28.89 28.96 2,161,063
11/15/2013 29.05 29.15 28.87 29.03 2,187,666
11/14/2013 29.18 29.31 28.94 29.05 2,336,713
11/13/2013 28.74 29.2 28.49 29.18 1,528,828
11/12/2013 28.99 29.25 28.83 28.95 2,905,622
11/11/2013 28.78 29.16 28.37 29.03 2,913,163
11/08/2013 27.52 28.34 27.45 28.33 2,686,802
11/07/2013 27.78 27.86 27.38 27.39 1,492,814
11/06/2013 27.63 27.85 27.49 27.75 1,102,947
11/05/2013 27.62 27.655 27.39 27.5 1,293,753
11/04/2013 27.71 27.88 27.56 27.8 1,410,899
11/01/2013 27.2 27.77 27.2 27.66 2,233,818
10/31/2013 27.28 27.53 27.15 27.26 1,980,190
10/30/2013 27.81 28.059 27.28 27.37 2,574,222
10/29/2013 28.38 28.44 27.35 27.65 2,902,489
10/28/2013 27.99 28.12 27.66 27.93 2,634,132
10/25/2013 27.77 27.98 27.57 27.92 2,163,869
10/24/2013 27.92 28.03 27.63 27.65 2,806,699
10/23/2013 28.13 28.27 27.795 27.98 2,236,862
10/22/2013 28.26 28.41 27.79 28.32 4,007,413
10/21/2013 28.63 28.66 28.12 28.31 1,760,923
10/18/2013 28.2 28.68 28.085 28.67 3,314,214
10/17/2013 27.55 28.07 27.52 28.03 2,657,992
10/16/2013 27.51 28.17 27.45 27.79 3,464,611
10/15/2013 27.19 28.14 27.1 27.35 5,533,563
10/14/2013 26.47 27.03 26.36 26.99 1,376,826
10/11/2013 26.37 26.715 26.24 26.67 1,332,192
10/10/2013 26.15 26.56 26 26.46 1,719,473
10/09/2013 25.95 26.1 25.5 25.67 3,354,987
10/08/2013 26.02 26.28 25.47 25.57 3,034,208
10/07/2013 26.17 26.31 25.98 26.14 1,527,744
10/04/2013 26.33 26.64 26.16 26.52 2,603,255
10/03/2013 26.31 26.42 25.92 26.17 2,368,480
10/02/2013 26.23 26.49 26.075 26.29 2,577,400
10/01/2013 26.18 26.71 26.1 26.57 1,609,573
09/30/2013 26.06 26.48 25.92 26.18 2,771,979
09/27/2013 26.24 26.49 26.02 26.28 2,064,845
09/26/2013 26.51 26.8 26.32 26.41 1,192,227
09/25/2013 26.45 26.54 25.93 26.37 2,440,430
09/24/2013 26.38 26.675 26.29 26.4 2,180,185
09/23/2013 26.53 26.569 26.07 26.27 2,220,721
09/20/2013 26.4 26.9 26.38 26.55 3,725,298
09/19/2013 27.17 27.17 26.25 26.43 6,833,200
09/18/2013 28.05 28.07 26.42 26.93 6,078,669
09/17/2013 27.72 28.12 27.7 28.05 2,104,048
09/16/2013 27.94 27.94 27.3 27.61 2,522,705
09/13/2013 27.84 27.9 27.44 27.67 1,834,958
09/12/2013 27.58 27.82 27.55 27.76 2,092,063
09/11/2013 27.7 27.79 27.49 27.67 1,806,682
09/10/2013 26.82 27.81 26.82 27.71 3,365,772
09/09/2013 26.7 26.85 26.56 26.76 1,018,243
09/06/2013 26.94 27 26.34 26.6 2,853,367
09/05/2013 26.65 27 26.595 26.82 1,722,688
09/04/2013 26.02 26.69 25.91 26.53 2,385,992
09/03/2013 26.11 26.38 25.77 25.94 2,070,329
08/30/2013 26.03 26.08 25.52 25.67 2,122,016
08/29/2013 25.72 26.3 25.632 26.06 1,750,078
08/28/2013 25.48 25.92 25.29 25.7 2,338,810
08/27/2013 26.5 26.575 25.19 25.46 4,073,663
08/26/2013 26.9 27.3 26.851 26.95 974,030
08/23/2013 26.91 27 26.65 26.98 717,597
08/22/2013 26.85 27.22 26.69 26.91 920,224
08/21/2013 26.99 27.07 26.5 26.78 1,125,149
08/20/2013 26.73 27.12 26.49 27.02 1,971,266
08/19/2013 26.75 26.98 26.62 26.75 2,326,641
08/16/2013 26.3 27.05 26.28 26.78 3,598,172
08/15/2013 26.68 26.76 26.14 26.34 2,452,396
08/14/2013 27.32 27.497 26.82 26.9 1,882,675
08/13/2013 26.57 27.5 26.53 27.43 2,349,112
08/12/2013 27.22 27.26 26.325 26.4 3,704,712
08/09/2013 27.2 27.74 27.2 27.4 1,114,910
08/08/2013 27.53 27.69 27.21 27.35 1,526,588
08/07/2013 27.12 27.39 26.93 27.32 2,266,104
08/06/2013 27.43 27.65 27.08 27.19 2,888,554
08/05/2013 27.47 27.875 27.33 27.44 2,280,073
08/02/2013 27.56 27.73 27.36 27.49 1,946,776
08/01/2013 27.48 27.87 27.36 27.68 1,996,204
07/31/2013 27.06 27.55 27.03 27.03 3,631,295
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?