TD Ameritrade Historical Data - AMTD

AMTD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 47.76 -1.56 -3.16% 48.33 48.70 47.635 4,992,165
Jan 24 2020 49.32 -1.38 -2.72% 50.73 50.78 49.175 4,363,040
Jan 23 2020 50.70 -0.58 -1.13% 51.07 51.07 50.215 2,655,264
Jan 22 2020 51.28 0.53 1.04% 49.74 51.38 49.604 2,657,589
Jan 21 2020 50.75 0.22 0.44% 50.32 51.35 50.05 3,618,734
Jan 20 2020 50.53 0.00 +0.00% 51.39 51.55 50.42 0
Jan 17 2020 50.53 -0.81 -1.58% 51.39 51.55 50.42 4,771,630
Jan 16 2020 51.34 2.11 4.29% 49.16 51.34 49.00 6,662,565
Jan 15 2020 49.23 -0.63 -1.26% 49.56 49.7721 49.11 4,078,728
Jan 14 2020 49.86 -0.41 -0.82% 50.37 50.43 49.67 3,319,932
Jan 13 2020 50.27 0.20 0.4% 50.18 50.48 50.00 5,152,171
Jan 10 2020 50.0703 -0.25 -0.5% 50.24 50.53 49.86 3,639,564
Jan 09 2020 50.32 0.10 0.2% 50.61 50.91 50.00 5,380,923
Jan 08 2020 50.22 0.04 0.08% 50.14 50.54 49.74 5,798,817
Jan 07 2020 50.18 0.62 1.25% 49.81 50.525 49.57 5,730,519
Jan 06 2020 49.56 0.32 0.65% 49.05 49.62 48.18 4,067,030
Jan 03 2020 49.24 -1.27 -2.51% 49.70 49.78 49.07 3,514,136
Jan 02 2020 50.51 0.81 1.63% 50.01 50.63 49.82 2,713,543
Jan 01 2020 49.70 0.00 +0.00% 49.95 50.11 49.59 0
Dec 31 2019 49.70 -0.27 -0.54% 49.95 50.11 49.59 3,982,756
Dec 30 2019 49.97 -0.39 -0.77% 50.56 50.71 49.90 1,447,659
Dec 27 2019 50.36 -0.41 -0.81% 50.84 50.90 50.34 1,773,802
Dec 26 2019 50.77 0.03 0.06% 50.79 51.10 50.68 1,525,977
Dec 25 2019 50.74 0.00 +0.00% 50.67 50.86 50.43 0
Dec 24 2019 50.74 -0.02 -0.04% 50.67 50.86 50.43 1,126,678
Dec 23 2019 50.76 0.61 1.22% 50.31 50.98 50.07 2,751,888
Dec 20 2019 50.15 0.07 0.14% 50.17 50.47 49.82 4,692,000
Dec 19 2019 50.08 -0.65 -1.28% 50.77 50.89 49.93 4,900,808
Dec 18 2019 50.73 -0.82 -1.59% 51.62 51.75 50.59 10,144,665
Dec 17 2019 51.55 -0.26 -0.5% 51.80 51.89 51.54 4,650,050
Dec 16 2019 51.81 -0.27 -0.52% 52.63 52.66 51.79 5,157,158
Dec 13 2019 52.0832 -1.51 -2.82% 53.47 53.98 51.97 6,863,554
Dec 12 2019 53.5924 1.87 3.62% 51.95 53.99 51.30 6,121,999
Dec 11 2019 51.72 0.39 0.76% 51.19 51.80 51.0601 4,406,554
Dec 10 2019 51.33 0.24 0.47% 50.97 51.39 50.87 2,056,364
Dec 09 2019 51.09 -0.02 -0.04% 50.88 51.2485 50.79 4,125,486
Dec 06 2019 51.11 0.32 0.63% 51.49 52.20 50.82 5,924,395
Dec 05 2019 50.79 -0.54 -1.05% 51.41 51.71 50.73 4,611,522
Dec 04 2019 51.33 0.44 0.86% 51.07 51.69 50.90 5,531,975
Dec 03 2019 50.89 -0.90 -1.74% 51.10 51.50 50.71 5,280,152
Dec 02 2019 51.79 -0.04 -0.08% 52.135 52.786 51.79 5,919,774
Nov 29 2019 51.83 0.00 +0.00% 51.77 52.80 51.72 0
Nov 29 2019 51.83 -0.33 -0.63% 51.77 52.80 51.72 3,178,904
Nov 28 2019 52.16 0.00 +0.00% 51.92 52.63 51.30 0
Nov 27 2019 52.16 0.50 0.98% 51.92 52.63 51.30 7,010,788
Nov 26 2019 51.655 -0.13 -0.24% 51.93 52.57 51.10 12,942,768
Nov 25 2019 51.78 3.65 7.58% 49.57 52.03 47.01 28,145,742
Nov 22 2019 48.13 -0.25 -0.52% 47.27 48.71 47.1301 11,665,707
Nov 21 2019 48.38 7.00 16.92% 51.53 53.64 42.11 33,804,793
Nov 20 2019 41.38 0.68 1.66% 40.45 41.42 40.20 3,196,762
Nov 19 2019 40.705 0.25 0.63% 40.64 40.8305 40.31 3,352,630
Nov 18 2019 40.45 -0.25 -0.61% 40.65 40.82 40.23 2,030,931
Nov 15 2019 40.70 0.41 1.02% 40.42 40.805 40.26 2,260,739
Nov 14 2019 40.29 0.69 1.74% 39.50 40.32 39.40 2,440,879
Nov 13 2019 39.60 -0.60 -1.49% 39.66 40.4939 39.435 2,288,810
Nov 12 2019 40.20 0.06 0.15% 40.23 40.45 40.00 1,690,722
Nov 11 2019 40.14 -0.34 -0.84% 40.15 40.415 40.05 1,290,610
Nov 08 2019 40.48 0.43 1.07% 40.17 40.62 40.00 2,148,900
Nov 07 2019 40.05 0.22 0.55% 40.01 40.49 39.95 2,597,673
Nov 06 2019 39.83 0.03 0.08% 39.80 40.09 39.56 1,724,029
Nov 05 2019 39.80 -0.13 -0.33% 40.09 40.36 39.66 1,968,166
Nov 04 2019 39.93 0.72 1.84% 39.57 39.97 39.155 2,832,633
Nov 01 2019 39.21 0.00 +0.00% 38.88 39.29 38.65 0
Nov 01 2019 39.21 0.83 2.16% 38.88 39.29 38.65 3,822,195
Oct 31 2019 38.38 -1.22 -3.08% 39.34 39.4109 38.18 3,713,927
Oct 30 2019 39.60 0.51 1.3% 39.07 39.73 38.55 2,730,294


Your Recent History
NASDAQ
AMTD
TD Ameritr..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.