ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

TD Ameritrade Holding Corporation - Common Stock (NY:AMTD)

1.000 -0.040 (-3.85%)
Streaming Delayed Price Updated: 1:47 PM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 1.000 1.040 0.9976 1.036 3,664 +0.02(+1.85%)
Apr 24, 2026 1.030 1.030 1.000 1.017 3,899 -0.00(-0.29%)
Apr 23, 2026 1.050 1.050 1.000 1.020 7,164 -0.02(-1.92%)
Apr 22, 2026 1.070 1.070 1.011 1.040 9,299 -0.02(-1.89%)
Apr 21, 2026 1.050 1.060 1.025 1.060 6,395 +0.01(+0.95%)
Apr 20, 2026 1.010 1.050 1.010 1.050 6,388 +0.01(+0.96%)
Apr 17, 2026 1.040 1.040 1.010 1.040 13,563 +0.03(+2.97%)
Apr 16, 2026 1.030 1.030 0.9978 1.010 8,766 -0.03(-2.88%)
Apr 15, 2026 1.020 1.040 1.010 1.040 4,945 +0.02(+1.96%)
Apr 14, 2026 1.020 1.020 1.000 1.020 5,815 +0.02(+2.03%)
Apr 13, 2026 0.9700 1.010 0.9700 0.9997 7,783 -0.00(-0.03%)
Apr 10, 2026 0.9900 1.000 0.9701 1.000 19,049 +0.01(+1.01%)
Apr 09, 2026 0.9800 1.000 0.9800 0.9900 11,373 -0.01(-1.00%)
Apr 08, 2026 1.000 1.000 0.9702 1.000 8,706 +0.02(+1.52%)
Apr 07, 2026 0.9850 0.9850 0.9706 0.9850 5,118 -0.00(-0.34%)
Apr 06, 2026 0.9900 1.000 0.9700 0.9884 4,301 +0.01(+0.86%)
Apr 02, 2026 0.9710 1.000 0.9673 0.9800 10,633 -0.01(-0.99%)
Apr 01, 2026 0.9710 1.001 0.9710 0.9898 3,777 -0.00(-0.02%)
Mar 31, 2026 0.9940 1.010 0.9750 0.9900 9,544 +0.00(+0.18%)
Mar 30, 2026 1.010 1.010 0.9840 0.9882 4,400 +0.00(+0.16%)
Mar 27, 2026 1.004 1.004 0.9840 0.9866 11,171 -0.02(-2.32%)
Mar 26, 2026 0.9900 1.010 0.9923 1.010 3,805 +0.01(+1.19%)
Mar 25, 2026 0.9650 1.020 0.9650 0.9981 20,000 +0.01(+0.84%)
Mar 24, 2026 1.010 1.010 0.9701 0.9898 5,827 -0.01(-0.53%)
Mar 23, 2026 1.010 1.010 0.9951 0.9951 1,517 -0.01(-1.48%)
Mar 20, 2026 1.000 1.020 0.9701 1.010 7,881 -0.01(-1.46%)
Mar 19, 2026 1.010 1.050 1.000 1.025 10,747 +0.00(+0.49%)
Mar 18, 2026 1.020 1.040 1.010 1.020 17,489 -0.02(-1.92%)
Mar 17, 2026 1.040 1.050 1.040 1.040 9,163 -0.02(-1.89%)
Mar 16, 2026 1.080 1.080 1.030 1.060 16,134 +0.00(+0.00%)
Mar 13, 2026 1.040 1.070 1.040 1.060 14,014 +0.02(+1.92%)
Mar 12, 2026 1.060 1.090 1.030 1.040 19,022 -0.01(-0.95%)
Mar 11, 2026 0.9900 1.070 0.9900 1.050 68,841 +0.04(+3.96%)
Mar 10, 2026 0.9600 1.020 0.9600 1.010 12,494 +0.01(+1.03%)
Mar 09, 2026 1.000 1.010 0.9702 0.9997 15,040 -0.02(-1.99%)
Mar 06, 2026 1.010 1.020 1.010 1.020 3,252 +0.00(+0.00%)
Mar 05, 2026 1.030 1.030 1.000 1.020 20,473 +0.00(+0.00%)
Mar 04, 2026 1.030 1.030 1.010 1.020 10,029 +0.00(+0.00%)
Mar 03, 2026 1.020 1.030 0.9801 1.020 38,365 +0.03(+2.52%)
Mar 02, 2026 1.030 1.030 0.9700 0.9949 123,556 -0.03(-2.46%)
Feb 27, 2026 0.9900 1.020 0.9799 1.020 436,745 +0.02(+2.03%)
Feb 26, 2026 0.9650 1.010 0.9650 0.9997 8,046 +0.02(+2.54%)
Feb 25, 2026 0.9900 1.000 0.9700 0.9749 17,098 -0.02(-1.53%)
Feb 24, 2026 1.020 1.020 0.9400 0.9900 66,444 -0.02(-1.98%)
Feb 23, 2026 0.9946 1.030 0.9946 1.010 23,170 +0.01(+1.00%)
Feb 20, 2026 1.010 1.020 0.9950 1.000 22,639 -0.01(-0.99%)
Feb 19, 2026 1.030 1.040 1.010 1.010 17,006 -0.01(-0.98%)
Feb 18, 2026 1.030 1.030 1.020 1.020 15,309 +0.00(+0.00%)
Feb 17, 2026 1.000 1.030 1.000 1.020 13,991 +0.00(+0.41%)
Feb 13, 2026 0.9982 1.018 0.9710 1.016 53,167 +0.02(+2.08%)
Feb 12, 2026 0.9984 1.020 0.9716 0.9951 56,447 -0.00(-0.49%)
Feb 11, 2026 0.9901 1.020 0.9711 1.000 23,871 +0.00(+0.00%)
Feb 10, 2026 1.000 1.010 0.9900 1.000 36,762 +0.00(+0.00%)
Feb 09, 2026 0.9900 1.000 0.9850 1.000 12,582 +0.02(+2.04%)
Feb 06, 2026 1.010 1.010 0.9627 0.9800 59,246 -0.01(-1.00%)
Feb 05, 2026 0.9800 1.000 0.9600 0.9899 45,596 -0.01(-1.01%)
Feb 04, 2026 0.9800 1.010 0.9680 1.000 62,697 +0.00(+0.49%)
Feb 03, 2026 1.000 1.010 0.9475 0.9951 75,328 +0.03(+2.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.