FinancialContent is the trusted provider of stock market information to the media industry.
TD Ameritrade HD (NQ: AMTD)
37.65 USD  +0.86 (+2.34%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2019 36.95 37.98 36.95 37.65 8,748,911 +0.86(+2.34%)
Oct 18, 2019 36.70 37.07 36.10 36.79 5,184,800 +0.46(+1.27%)
Oct 17, 2019 36.48 36.83 36.07 36.33 3,582,158 +0.33(+0.92%)
Oct 16, 2019 36.23 36.55 35.99 36.00 3,381,616 -0.42(-1.15%)
Oct 15, 2019 35.69 36.82 35.50 36.42 5,694,232 +0.93(+2.62%)
Oct 14, 2019 34.61 35.71 34.58 35.49 5,838,298 +0.21(+0.60%)
Oct 11, 2019 34.77 35.54 34.77 35.28 5,565,300 +0.79(+2.29%)
Oct 10, 2019 34.63 34.83 34.11 34.49 6,693,408 +0.72(+2.13%)
Oct 09, 2019 33.63 33.85 33.37 33.77 3,649,193 +0.35(+1.05%)
Oct 08, 2019 33.60 33.87 33.20 33.42 4,593,373 -0.54(-1.59%)
Oct 07, 2019 33.67 34.39 33.63 33.96 7,677,060 +0.26(+0.77%)
Oct 04, 2019 33.01 33.92 32.89 33.70 13,577,000 +0.85(+2.59%)
Oct 03, 2019 33.36 33.69 32.69 32.85 15,589,622 -0.69(-2.06%)
Oct 02, 2019 33.98 34.47 33.26 33.54 21,267,227 -1.13(-3.26%)
Oct 01, 2019 38.20 38.20 34.45 34.67 45,213,266 -12.03(-25.76%)
Sep 30, 2019 47.09 47.29 46.39 46.70 2,423,028 -0.27(-0.57%)
Sep 27, 2019 45.54 47.06 45.54 46.97 3,095,100 +1.67(+3.69%)
Sep 26, 2019 48.30 48.41 44.58 45.30 7,136,177 -3.14(-6.48%)
Sep 25, 2019 48.03 48.53 47.90 48.44 1,603,808 +0.43(+0.90%)
Sep 24, 2019 49.15 49.29 47.78 48.01 1,744,344 -1.05(-2.14%)
Sep 23, 2019 48.98 49.19 48.53 49.06 1,294,771 -0.21(-0.43%)
Sep 20, 2019 49.69 50.00 49.20 49.27 2,022,800 -0.39(-0.79%)
Sep 19, 2019 49.62 50.02 49.25 49.66 1,311,497 +0.20(+0.40%)
Sep 18, 2019 49.70 49.76 48.41 49.46 2,858,419 -0.56(-1.12%)
Sep 17, 2019 49.61 50.09 49.22 50.02 1,588,799 +0.13(+0.26%)
Sep 16, 2019 49.21 49.95 49.21 49.89 1,351,660 +0.15(+0.30%)
Sep 13, 2019 49.62 50.12 49.61 49.74 1,517,800 +0.36(+0.73%)
Sep 12, 2019 48.63 49.65 48.29 49.38 1,624,117 +0.31(+0.63%)
Sep 11, 2019 48.87 49.17 47.79 49.07 1,599,587 +0.48(+0.99%)
Sep 10, 2019 48.11 48.89 47.85 48.59 3,450,849 +0.71(+1.48%)
Sep 09, 2019 46.71 48.04 46.71 47.88 2,299,977 +1.40(+3.01%)
Sep 06, 2019 46.24 46.56 45.91 46.48 916,300 +0.33(+0.72%)
Sep 05, 2019 45.65 46.75 45.65 46.15 1,692,929 +1.20(+2.67%)
Sep 04, 2019 44.73 45.18 44.46 44.95 2,384,343 +0.91(+2.07%)
Sep 03, 2019 44.21 44.26 43.67 44.04 1,477,762 -0.37(-0.83%)
Aug 30, 2019 44.26 44.69 44.17 44.41 1,716,700 +0.54(+1.23%)
Aug 29, 2019 43.09 44.15 43.03 43.87 2,585,130 +1.27(+2.98%)
Aug 28, 2019 42.14 43.04 42.14 42.60 1,880,467 +0.10(+0.24%)
Aug 27, 2019 43.24 43.24 42.30 42.50 1,623,050 -0.42(-0.98%)
Aug 26, 2019 43.20 43.37 42.70 42.92 2,836,377 +0.01(+0.02%)
Aug 23, 2019 43.52 43.99 42.72 42.91 1,627,400 -0.93(-2.12%)
Aug 22, 2019 44.23 44.35 43.48 43.84 2,736,517 -0.03(-0.07%)
Aug 21, 2019 43.78 44.03 43.48 43.87 3,123,568 +0.60(+1.39%)
Aug 20, 2019 43.70 43.92 43.22 43.27 2,847,862 -0.52(-1.19%)
Aug 19, 2019 44.51 44.75 43.77 43.79 2,278,588 -0.13(-0.30%)
Aug 16, 2019 43.42 44.35 43.39 43.92 2,679,700 +0.82(+1.90%)
Aug 15, 2019 43.50 43.75 42.93 43.10 2,350,415 -0.07(-0.16%)
Aug 14, 2019 43.18 43.95 42.96 43.17 2,936,975 -1.25(-2.81%)
Aug 13, 2019 43.61 44.83 43.46 44.42 2,658,744 +0.85(+1.95%)
Aug 12, 2019 44.08 44.23 43.19 43.57 3,710,218 -1.18(-2.64%)
Aug 09, 2019 45.39 46.06 44.69 44.75 2,625,500 -1.48(-3.20%)
Aug 08, 2019 46.31 46.43 45.67 46.23 4,275,909 +0.52(+1.14%)
Aug 07, 2019 46.23 46.26 44.81 45.71 3,715,124 -1.81(-3.81%)
Aug 06, 2019 47.19 47.58 46.63 47.52 1,786,795 +0.75(+1.60%)
Aug 05, 2019 48.15 48.42 46.39 46.77 2,846,954 -2.68(-5.42%)
Aug 02, 2019 49.45 49.68 48.86 49.45 3,426,200 -0.23(-0.46%)
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.