FinancialContent is the trusted provider of stock market information to the media industry.
TD Ameritrade HD (NQ: AMTD)
48.13 USD  -0.25 (-0.52%)
Official Closing Price  /  Updated: 7:44 PM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 48.25 49.65 48.11 49.17 1,822,444 +0.21(+0.43%)
Dec 31, 2018 49.02 49.55 48.51 48.96 1,540,800 +0.30(+0.62%)
Dec 28, 2018 49.30 49.59 48.40 48.66 1,606,200 -0.33(-0.67%)
Dec 27, 2018 47.45 48.99 47.14 48.99 2,309,409 +0.76(+1.58%)
Dec 26, 2018 46.13 48.23 45.70 48.23 1,461,940 +2.36(+5.14%)
Dec 24, 2018 46.07 46.72 45.74 45.87 745,900 -0.67(-1.44%)
Dec 21, 2018 46.90 47.67 46.40 46.54 1,896,100 -0.35(-0.75%)
Dec 20, 2018 47.00 47.93 46.72 46.89 2,490,074 -0.51(-1.08%)
Dec 19, 2018 47.65 48.89 47.11 47.40 2,110,937 -0.17(-0.36%)
Dec 18, 2018 48.32 48.90 47.16 47.57 2,239,130 -0.36(-0.75%)
Dec 17, 2018 48.23 49.95 47.81 47.93 1,891,278 -0.49(-1.01%)
Dec 14, 2018 48.24 49.69 48.23 48.42 2,416,600 -0.45(-0.92%)
Dec 13, 2018 50.05 50.19 48.33 48.87 2,753,420 -1.27(-2.53%)
Dec 12, 2018 49.81 50.75 49.22 50.14 2,780,891 +0.97(+1.97%)
Dec 11, 2018 49.99 50.66 49.11 49.17 2,577,245 -0.02(-0.04%)
Dec 10, 2018 49.58 49.75 48.42 49.19 2,097,164 -0.39(-0.79%)
Dec 07, 2018 51.38 51.99 49.43 49.58 2,487,700 -1.77(-3.45%)
Dec 06, 2018 50.59 51.50 49.80 51.35 3,504,891 -0.38(-0.73%)
Dec 04, 2018 54.48 54.81 51.32 51.73 2,453,300 -2.98(-5.45%)
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.