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)

1.010 +0.010 (+1.03%)
Streaming Delayed Price Updated: 9:52 AM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.9700 1.000 0.9700 0.9700 31,645 -0.01(-1.02%)
Jan 30, 2026 1.020 1.020 0.9800 0.9800 14,401 -0.03(-2.97%)
Jan 29, 2026 1.000 1.020 1.000 1.010 20,833 +0.01(+1.39%)
Jan 28, 2026 1.000 1.008 0.9953 0.9962 46,900 -0.00(-0.38%)
Jan 27, 2026 1.000 1.010 1.000 1.000 6,373 -0.01(-0.99%)
Jan 26, 2026 1.000 1.040 1.000 1.010 19,087 -0.00(-0.01%)
Jan 23, 2026 1.020 1.040 1.010 1.010 12,875 -0.01(-0.97%)
Jan 22, 2026 1.040 1.040 1.005 1.020 10,883 +0.02(+1.81%)
Jan 21, 2026 1.000 1.010 1.000 1.002 17,418 +0.00(+0.19%)
Jan 20, 2026 0.9800 1.010 0.9800 1.000 11,749 -0.02(-1.96%)
Jan 16, 2026 1.010 1.020 0.9882 1.020 20,248 +0.02(+2.00%)
Jan 15, 2026 1.016 1.020 0.9900 1.000 17,535 -0.02(-1.96%)
Jan 14, 2026 1.040 1.040 1.010 1.020 11,330 -0.01(-0.97%)
Jan 13, 2026 1.040 1.040 1.010 1.030 18,002 -0.00(-0.01%)
Jan 12, 2026 1.030 1.040 1.020 1.030 20,184 +0.00(+0.01%)
Jan 09, 2026 1.050 1.050 1.020 1.030 25,143 +0.00(+0.00%)
Jan 08, 2026 0.9700 1.040 0.9700 1.030 19,219 +0.03(+3.00%)
Jan 07, 2026 1.010 1.010 0.9800 1.000 57,318 +0.00(+0.00%)
Jan 06, 2026 1.020 1.040 1.000 1.000 28,414 -0.04(-3.85%)
Jan 05, 2026 0.9980 1.050 0.9980 1.040 54,316 +0.02(+1.96%)
Jan 02, 2026 1.040 1.040 1.005 1.020 13,459 +0.04(+3.60%)
Dec 31, 2025 1.040 1.040 0.9800 0.9846 41,014 -0.06(-5.33%)
Dec 30, 2025 1.030 1.040 0.9128 1.040 400,068 +0.07(+7.22%)
Dec 29, 2025 0.9000 0.9900 0.9000 0.9700 66,937 -0.04(-3.96%)
Dec 26, 2025 1.030 1.030 1.000 1.010 19,836 -0.00(-0.49%)
Dec 24, 2025 1.020 1.027 1.000 1.015 25,998 -0.04(-3.33%)
Dec 23, 2025 1.040 1.060 1.020 1.050 3,841 -0.01(-0.94%)
Dec 22, 2025 1.060 1.080 1.040 1.060 14,400 -0.01(-0.93%)
Dec 19, 2025 1.040 1.090 1.040 1.070 14,160 +0.02(+1.90%)
Dec 18, 2025 1.080 1.110 1.050 1.050 22,906 -0.04(-3.67%)
Dec 17, 2025 1.080 1.120 1.080 1.090 13,925 +0.01(+0.93%)
Dec 16, 2025 1.070 1.093 1.070 1.080 7,616 -0.04(-3.57%)
Dec 15, 2025 1.140 1.140 1.080 1.120 40,413 -0.01(-1.32%)
Dec 12, 2025 1.090 1.135 1.080 1.135 38,390 +0.06(+6.07%)
Dec 11, 2025 1.100 1.100 1.060 1.070 16,677 -0.04(-3.60%)
Dec 10, 2025 1.090 1.120 1.050 1.110 59,470 +0.04(+3.26%)
Dec 09, 2025 1.010 1.080 1.010 1.075 40,193 +0.03(+3.37%)
Dec 08, 2025 1.040 1.060 1.020 1.040 32,714 +0.03(+2.97%)
Dec 05, 2025 0.9900 1.010 0.9805 1.010 45,941 +0.00(+0.00%)
Dec 04, 2025 0.9792 1.010 0.9604 1.010 46,976 +0.03(+3.44%)
Dec 03, 2025 1.000 1.020 0.9713 0.9764 32,602 -0.03(-2.85%)
Dec 02, 2025 1.010 1.042 1.000 1.005 55,361 -0.05(-4.29%)
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.