FinancialContent is the trusted provider of stock market information to the media industry.
TD Ameritrade HD (NQ: AMTD)
40.14 USD  -0.34 (-0.84%)
Official Closing Price  /  Updated: 7:09 PM EST, Nov 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 50.37 50.63 49.91 49.99 3,227,400 +0.09(+0.18%)
Mar 28, 2019 49.40 50.01 49.35 49.90 2,231,821 +0.60(+1.22%)
Mar 27, 2019 49.86 49.99 48.95 49.30 2,813,465 -0.34(-0.68%)
Mar 26, 2019 49.56 49.98 49.00 49.64 3,512,797 +0.33(+0.67%)
Mar 25, 2019 49.61 49.83 48.71 49.31 4,048,464 -0.39(-0.78%)
Mar 22, 2019 51.59 51.80 48.99 49.70 6,091,100 -2.40(-4.61%)
Mar 21, 2019 53.16 53.19 51.97 52.10 4,409,781 -1.39(-2.60%)
Mar 20, 2019 55.42 55.50 53.40 53.49 1,666,457 -1.91(-3.45%)
Mar 19, 2019 56.12 56.37 55.27 55.40 1,174,555 -0.29(-0.52%)
Mar 18, 2019 55.28 55.81 55.28 55.69 817,986 +0.73(+1.33%)
Mar 15, 2019 54.92 55.32 54.64 54.96 1,982,100 -0.06(-0.11%)
Mar 14, 2019 54.80 55.10 54.32 55.02 2,420,561 +0.41(+0.75%)
Mar 13, 2019 54.80 55.02 54.52 54.61 1,472,285 +0.09(+0.17%)
Mar 12, 2019 54.74 55.02 54.31 54.52 1,276,620 -0.12(-0.22%)
Mar 11, 2019 54.58 54.82 54.04 54.64 1,971,815 +0.39(+0.72%)
Mar 08, 2019 53.98 54.51 53.58 54.25 1,364,100 -0.35(-0.64%)
Mar 07, 2019 55.69 55.69 54.05 54.60 1,700,411 -1.33(-2.38%)
Mar 06, 2019 56.19 56.41 55.84 55.93 1,342,158 -0.19(-0.34%)
Mar 05, 2019 56.20 56.28 55.46 56.12 1,159,684 -0.11(-0.20%)
Mar 04, 2019 57.67 57.80 55.76 56.23 1,468,962 -1.15(-2.00%)
Mar 01, 2019 56.68 57.65 56.65 57.38 1,383,200 +1.05(+1.86%)
Feb 28, 2019 56.51 56.59 56.10 56.33 1,973,028 -0.16(-0.28%)
Feb 27, 2019 56.66 56.81 56.25 56.49 839,888 -0.16(-0.28%)
Feb 26, 2019 56.21 56.99 56.08 56.65 1,452,595 +0.14(+0.25%)
Feb 25, 2019 57.26 57.72 56.47 56.51 1,286,376 -0.49(-0.86%)
Feb 22, 2019 56.29 57.04 56.21 57.00 1,432,200 +0.81(+1.44%)
Feb 21, 2019 56.73 56.73 55.98 56.19 1,382,584 -0.47(-0.83%)
Feb 20, 2019 56.76 56.76 56.10 56.66 1,734,577 -0.30(-0.53%)
Feb 19, 2019 56.65 57.14 56.50 56.96 1,357,968 +0.10(+0.18%)
Feb 15, 2019 56.04 56.90 56.04 56.86 1,805,800 +1.36(+2.45%)
Feb 14, 2019 55.32 55.66 54.63 55.50 1,583,885 -0.22(-0.39%)
Feb 13, 2019 56.01 56.32 55.47 55.72 1,471,910 +0.13(+0.23%)
Feb 12, 2019 55.03 55.87 54.74 55.59 2,458,741 +1.33(+2.45%)
Feb 11, 2019 54.56 54.56 53.94 54.26 2,464,191 +0.06(+0.11%)
Feb 08, 2019 54.45 54.75 53.74 54.20 3,111,300 -0.45(-0.82%)
Feb 07, 2019 55.17 55.44 54.33 54.65 1,916,970 -0.90(-1.62%)
Feb 06, 2019 55.82 56.45 55.34 55.55 1,961,669 -0.50(-0.89%)
Feb 05, 2019 57.46 57.88 55.47 56.05 4,203,868 -1.33(-2.32%)
Feb 04, 2019 56.79 57.38 56.51 57.38 1,784,605 +0.34(+0.60%)
Feb 01, 2019 56.08 57.37 55.84 57.04 1,648,800 +1.09(+1.95%)
Jan 31, 2019 54.95 55.98 54.83 55.95 1,982,960 +0.65(+1.18%)
Jan 30, 2019 56.37 56.37 54.49 55.30 2,586,924 -1.10(-1.95%)
Jan 29, 2019 56.39 56.65 56.02 56.40 1,965,459 +0.18(+0.32%)
Jan 28, 2019 55.74 56.24 55.43 56.22 1,659,339 -0.04(-0.07%)
Jan 25, 2019 55.84 56.64 55.47 56.26 2,516,300 +0.93(+1.68%)
Jan 24, 2019 55.01 55.49 54.80 55.33 1,586,085 +0.28(+0.51%)
Jan 23, 2019 56.26 56.26 53.71 55.05 3,070,234 +0.13(+0.24%)
Jan 22, 2019 54.83 55.67 54.36 54.92 2,565,403 -0.45(-0.81%)
Jan 18, 2019 54.87 55.39 54.02 55.37 1,998,100 +1.01(+1.86%)
Jan 17, 2019 54.21 54.96 54.05 54.36 1,903,213 -0.02(-0.04%)
Jan 16, 2019 52.54 54.59 52.14 54.38 2,638,037 +2.69(+5.20%)
Jan 15, 2019 51.30 51.72 50.97 51.69 1,072,533 +0.28(+0.54%)
Jan 14, 2019 51.12 52.07 50.93 51.41 1,483,753 -0.09(-0.17%)
Jan 11, 2019 51.17 51.60 50.62 51.50 1,474,300 -0.03(-0.06%)
Jan 10, 2019 51.64 51.93 51.08 51.53 1,659,223 -0.45(-0.87%)
Jan 09, 2019 51.48 52.15 51.16 51.98 1,353,783 +0.71(+1.38%)
Jan 08, 2019 51.02 51.37 50.31 51.27 1,612,836 +0.74(+1.46%)
Jan 07, 2019 49.85 50.58 49.40 50.53 1,832,097 +0.46(+0.92%)
Jan 04, 2019 48.89 50.16 48.73 50.07 2,112,600 +1.85(+3.84%)
Jan 03, 2019 48.71 49.38 48.16 48.22 2,174,578 -0.95(-1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.