AMTD

TD Ameritrade Historical Data

AMTD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 35.99 0.34 0.95% 36.47 36.89 35.90 5,873,197
Jul 01 2020 35.65 -0.68 -1.87% 36.44 36.79 35.41 4,773,673
Jun 30 2020 36.33 0.94 2.66% 35.18 36.66 35.14 6,556,633
Jun 29 2020 35.39 1.23 3.6% 34.46 35.39 34.46 3,797,615
Jun 26 2020 34.16 -2.59 -7.05% 36.46 37.01 34.12 8,829,791
Jun 25 2020 36.75 0.26 0.71% 36.40 36.935 35.94 4,544,531
Jun 24 2020 36.49 -2.23 -5.77% 38.52 38.52 36.35 4,615,215
Jun 23 2020 38.724 -0.62 -1.57% 39.82 39.99 38.724 4,521,532
Jun 22 2020 39.34 -0.17 -0.43% 39.27 39.67 39.01 4,254,822
Jun 19 2020 39.51 -0.23 -0.58% 40.30 40.50 38.565 5,989,133
Jun 18 2020 39.74 0.25 0.63% 39.32 39.995 38.92 4,740,994
Jun 17 2020 39.49 -0.32 -0.8% 39.91 40.17 39.34 4,023,808
Jun 16 2020 39.81 0.33 0.84% 41.08 41.20 39.33 3,427,388
Jun 15 2020 39.48 0.20 0.51% 38.23 40.05 37.8732 4,268,932
Jun 12 2020 39.28 0.22 0.55% 40.67 40.95 38.21 5,829,159
Jun 11 2020 39.065 -2.09 -5.07% 39.58 40.69 38.5155 5,600,491
Jun 10 2020 41.15 -2.18 -5.03% 43.00 43.0101 41.06 5,967,553
Jun 09 2020 43.33 -2.07 -4.56% 44.02 45.06 42.9017 6,656,537
Jun 08 2020 45.40 -0.83 -1.8% 46.61 47.99 44.61 7,185,864
Jun 05 2020 46.23 1.14 2.53% 47.99 49.53 45.20 6,469,496
Jun 04 2020 45.09 3.72 8.99% 43.16 46.00 41.10 16,629,625
Jun 03 2020 41.37 2.56 6.6% 40.13 41.51 39.39 2,668,263
Jun 02 2020 38.81 0.66 1.73% 38.32 39.24 38.15 3,545,743
Jun 01 2020 38.15 0.88 2.36% 37.63 38.26 37.28 2,916,503
May 29 2020 37.27 -0.40 -1.06% 37.11 37.73 36.88 4,472,827
May 28 2020 37.67 -1.14 -2.94% 39.15 39.35 37.54 2,050,433
May 27 2020 38.81 2.89 8.05% 37.32 38.86 36.76 4,551,795
May 26 2020 35.92 1.85 5.43% 35.67 36.47 34.9799 5,344,881
May 25 2020 34.07 0.00 +0.00% 34.64 34.64 33.69 0
May 22 2020 34.07 -0.42 -1.22% 34.64 34.64 33.69 2,798,265
May 21 2020 34.49 -0.52 -1.49% 34.67 35.00 34.14 3,423,274
May 20 2020 35.01 0.86 2.52% 34.27 35.27 33.98 2,222,786
May 19 2020 34.15 -1.36 -3.83% 35.52 35.59 34.12 2,743,039
May 18 2020 35.51 1.87 5.57% 34.70 35.88 34.16 4,496,645
May 15 2020 33.6352 -0.78 -2.28% 33.98 34.52 33.49 2,386,618
May 14 2020 34.42 0.20 0.58% 33.70 34.56 32.78 3,382,528
May 13 2020 34.22 -1.27 -3.58% 35.26 36.00 33.67 2,361,677
May 12 2020 35.49 -1.45 -3.93% 37.13 37.19 34.895 3,364,139
May 11 2020 36.94 -0.95 -2.51% 37.52 37.80 36.90 5,154,124
May 08 2020 37.89 1.29 3.52% 37.41 38.13 36.98 5,276,883
May 07 2020 36.60 0.72 2.01% 36.30 37.83 35.81 4,818,507
May 06 2020 35.88 -0.18 -0.5% 36.57 36.81 35.83 2,105,225
May 05 2020 36.06 -1.19 -3.19% 37.37 37.97 36.04 3,233,655
May 04 2020 37.25 -0.74 -1.95% 37.28 37.80 36.68 5,214,616
May 01 2020 37.99 -1.28 -3.26% 38.42 38.49 37.82 3,644,583
Apr 30 2020 39.27 -1.10 -2.72% 39.63 40.16 39.07 3,320,926
Apr 29 2020 40.37 1.79 4.64% 39.59 40.72 38.29 4,709,128
Apr 28 2020 38.58 0.35 0.92% 39.01 39.47 38.45 1,918,794
Apr 27 2020 38.23 1.51 4.11% 37.06 38.58 36.74 3,195,677
Apr 24 2020 36.72 -0.45 -1.21% 37.47 37.84 36.62 2,821,686
Apr 23 2020 37.17 -0.35 -0.93% 37.60 38.12 36.25 3,908,819
Apr 22 2020 37.52 0.03 0.08% 38.08 38.28 37.15 3,857,157
Apr 21 2020 37.49 -0.48 -1.26% 37.05 37.70 36.61 3,906,392
Apr 20 2020 37.97 0.65 1.74% 36.72 38.16 36.45 4,450,231
Apr 17 2020 37.32 1.28 3.55% 37.71 38.41 36.82 4,856,011
Apr 16 2020 36.04 0.19 0.53% 36.10 36.4599 34.82 7,190,150
Apr 15 2020 35.85 -1.55 -4.14% 36.22 36.75 34.80 2,951,873
Apr 14 2020 37.40 1.34 3.7% 37.00 37.69 35.86 3,225,488
Apr 13 2020 36.065 -1.90 -4.99% 38.5565 38.5565 35.80 3,871,445
Apr 10 2020 37.96 0.00 +0.00% 38.33 39.37 37.49 0
Apr 09 2020 37.96 0.34 0.9% 38.33 39.37 37.49 4,801,454
Apr 08 2020 37.62 1.56 4.33% 36.23 38.01 35.74 3,541,405
Apr 07 2020 36.06 -1.37 -3.66% 38.79 39.22 35.36 4,505,397
Apr 06 2020 37.43 2.62 7.53% 36.05 37.83 35.83 2,453,337


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.