TD Ameritrade HD (NQ: AMTD )

38.91 USD -0.26 (-0.65%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2020 38.49 39.29 38.44 39.17 2,218,070 +1.35(+3.57%)
Sep 25, 2020 36.97 37.95 36.77 37.82 2,333,400 +0.67(+1.80%)
Sep 24, 2020 37.65 37.74 36.90 37.15 2,189,761 -0.49(-1.30%)
Sep 23, 2020 38.06 38.76 37.61 37.64 1,814,328 -0.22(-0.58%)
Sep 22, 2020 38.05 38.75 37.29 37.86 3,009,910 -0.28(-0.73%)
Sep 21, 2020 38.00 38.86 37.34 38.14 5,848,886 -0.82(-2.10%)
Sep 18, 2020 38.71 39.49 38.65 38.96 4,999,900 +0.28(+0.72%)
Sep 17, 2020 37.98 39.02 37.94 38.68 3,265,407 -0.04(-0.10%)
Sep 16, 2020 37.71 39.01 37.64 38.72 3,320,747 +1.13(+3.01%)
Sep 15, 2020 37.78 37.94 36.54 37.59 3,311,628 -1.02(-2.64%)
Sep 14, 2020 38.66 39.12 38.25 38.61 3,465,962 +0.49(+1.29%)
Sep 11, 2020 37.65 38.47 37.55 38.12 4,205,800 +0.61(+1.63%)
Sep 10, 2020 38.27 38.27 37.33 37.51 5,117,727 -0.37(-0.98%)
Sep 09, 2020 37.80 38.12 37.39 37.88 3,265,136 +0.40(+1.07%)
Sep 08, 2020 38.44 38.59 37.45 37.48 2,765,611 -1.61(-4.12%)
Sep 04, 2020 38.99 39.90 38.54 39.09 4,611,900 +0.82(+2.14%)
Sep 03, 2020 39.22 39.85 38.06 38.27 4,413,520 -0.60(-1.54%)
Sep 02, 2020 38.66 39.06 38.33 38.87 4,048,414 +0.18(+0.47%)
Sep 01, 2020 38.28 39.20 37.84 38.69 2,523,414 +0.31(+0.81%)
Aug 31, 2020 39.09 39.14 38.31 38.38 2,509,677 -0.80(-2.04%)
Aug 28, 2020 39.24 39.44 38.79 39.18 1,569,200 +0.13(+0.33%)
Aug 27, 2020 38.40 39.37 38.04 39.05 4,107,324 +0.68(+1.77%)
Aug 26, 2020 38.48 38.65 38.02 38.37 998,258 -0.11(-0.29%)
Aug 25, 2020 38.24 38.81 38.15 38.48 1,718,317 +0.47(+1.24%)
Aug 24, 2020 37.43 38.38 37.32 38.01 4,398,846 +0.69(+1.85%)
Aug 21, 2020 37.50 37.78 37.06 37.32 1,464,300 -0.09(-0.24%)
Aug 20, 2020 38.28 38.28 37.33 37.41 1,625,632 -1.23(-3.18%)
Aug 19, 2020 37.94 38.87 37.90 38.64 2,061,442 +0.81(+2.14%)
Aug 18, 2020 37.48 37.88 37.05 37.83 1,711,682 +0.34(+0.91%)
Aug 17, 2020 37.80 38.16 37.32 37.49 1,772,717 -0.46(-1.21%)
Aug 14, 2020 37.12 38.35 36.96 37.95 1,416,500 +0.51(+1.36%)
Aug 13, 2020 37.36 37.77 36.91 37.44 1,493,015 -0.27(-0.72%)
Aug 12, 2020 38.48 38.94 37.61 37.71 2,545,187 -0.09(-0.24%)
Aug 11, 2020 37.12 38.47 37.12 37.80 4,788,565 +1.22(+3.34%)
Aug 10, 2020 36.79 37.09 36.31 36.58 1,691,059 -0.26(-0.71%)
Aug 07, 2020 35.72 36.86 35.55 36.84 2,633,800 +0.99(+2.76%)
Aug 06, 2020 36.52 36.77 35.72 35.85 2,661,172 -1.18(-3.19%)
Aug 05, 2020 37.04 37.22 36.72 37.03 1,898,117 +0.25(+0.68%)
Aug 04, 2020 36.14 36.78 35.95 36.78 2,337,610 +0.68(+1.88%)
Aug 03, 2020 36.00 36.40 35.51 36.10 2,462,124 +0.21(+0.59%)
Jul 31, 2020 36.23 36.24 35.37 35.89 2,695,500 -0.46(-1.27%)
Jul 30, 2020 36.25 36.52 35.62 36.35 2,445,718 -0.47(-1.28%)
Jul 29, 2020 36.50 36.92 36.20 36.82 2,022,369 +0.40(+1.10%)
Jul 28, 2020 36.63 36.82 36.33 36.42 1,693,115 -0.16(-0.44%)
Jul 27, 2020 37.65 37.65 36.44 36.58 4,019,178 -1.19(-3.15%)
Jul 24, 2020 37.99 38.41 37.58 37.77 3,185,700 -0.29(-0.76%)
Jul 23, 2020 37.55 38.78 37.38 38.06 1,772,616 +0.38(+1.01%)
Jul 22, 2020 37.79 38.03 37.28 37.68 2,007,291 -0.39(-1.02%)
Jul 21, 2020 36.90 38.25 36.82 38.07 4,259,143 +1.48(+4.04%)
Jul 20, 2020 36.28 36.73 35.75 36.59 1,788,710 +0.46(+1.27%)
Jul 17, 2020 37.63 38.00 36.13 36.13 3,517,100 -1.61(-4.27%)
Jul 16, 2020 37.57 39.03 37.29 37.74 2,282,394 -0.86(-2.23%)
Jul 15, 2020 38.06 38.73 37.70 38.60 1,992,886 +1.24(+3.32%)
Jul 14, 2020 37.24 37.70 36.73 37.36 2,501,285 +0.21(+0.57%)
Jul 13, 2020 38.11 38.30 37.10 37.15 2,742,588 -0.49(-1.30%)
Jul 10, 2020 36.64 37.75 36.64 37.64 2,222,500 +1.03(+2.81%)
Jul 09, 2020 36.95 37.29 36.15 36.61 3,163,860 -0.58(-1.56%)
Jul 08, 2020 36.65 37.30 36.53 37.19 1,879,353 +0.60(+1.64%)
Jul 07, 2020 36.58 36.92 36.21 36.59 2,583,420 -0.34(-0.92%)
Jul 06, 2020 36.65 37.68 36.65 36.93 6,423,845 +0.94(+2.61%)
Jul 02, 2020 36.47 36.89 35.92 35.99 5,874,400 +0.34(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.