TD Ameritrade Holding Corporation - Common Stock (AMTD)
1.0199
-0.0201 (-1.93%)
NYSE · Last Trade: Apr 5th, 5:59 PM EDT
Historical Prices For TD Ameritrade Holding Corporation - Common Stock (AMTD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.03 | 1.07 | 0.98 | 1.02 | 25,730 | 1.02 |
| 4/03/2025 | 1.06 | 1.11 | 1.04 | 1.04 | 22,823 | 1.04 |
| 4/02/2025 | 1.05 | 1.10 | 1.05 | 1.06 | 5,041 | 1.06 |
| 4/01/2025 | 1.06 | 1.07 | 1.05 | 1.05 | 3,579 | 1.05 |
| 3/31/2025 | 1.10 | 1.11 | 1.06 | 1.08 | 30,117 | 1.08 |
| 3/28/2025 | 1.10 | 1.10 | 1.05 | 1.09 | 7,587 | 1.09 |
| 3/27/2025 | 1.10 | 1.10 | 1.08 | 1.08 | 3,903 | 1.08 |
| 3/26/2025 | 1.14 | 1.14 | 1.05 | 1.12 | 42,399 | 1.12 |
| 3/25/2025 | 1.08 | 1.24 | 1.08 | 1.12 | 34,227 | 1.12 |
| 3/24/2025 | 1.11 | 1.11 | 1.08 | 1.08 | 8,475 | 1.08 |
| 3/21/2025 | 1.13 | 1.13 | 1.09 | 1.13 | 9,597 | 1.13 |
| 3/20/2025 | 1.10 | 1.13 | 1.09 | 1.13 | 25,014 | 1.13 |
| 3/19/2025 | 1.05 | 1.15 | 1.04 | 1.10 | 59,458 | 1.10 |
| 3/18/2025 | 1.06 | 1.08 | 1.06 | 1.07 | 8,005 | 1.07 |
| 3/17/2025 | 1.05 | 1.09 | 1.04 | 1.09 | 9,124 | 1.09 |
| 3/14/2025 | 1.10 | 1.10 | 1.02 | 1.07 | 36,514 | 1.07 |
| 3/13/2025 | 1.02 | 1.03 | 1.02 | 1.02 | 3,105 | 1.02 |
| 3/12/2025 | 1.06 | 1.06 | 1.02 | 1.03 | 5,308 | 1.03 |
| 3/11/2025 | 1.02 | 1.04 | 1.02 | 1.03 | 4,730 | 1.03 |
| 3/10/2025 | 1.04 | 1.08 | 1.02 | 1.02 | 17,951 | 1.02 |
| 3/07/2025 | 1.05 | 1.09 | 1.05 | 1.08 | 27,930 | 1.08 |
| 3/06/2025 | 1.02 | 1.05 | 1.02 | 1.05 | 15,828 | 1.05 |
| 3/05/2025 | 1.04 | 1.04 | 1.01 | 1.02 | 19,444 | 1.02 |
| 3/04/2025 | 1.01 | 1.03 | 0.98 | 1.02 | 74,572 | 1.02 |
| 3/03/2025 | 1.01 | 1.05 | 1.00 | 1.00 | 44,685 | 1.00 |
| 2/28/2025 | 1.02 | 1.03 | 1.00 | 1.03 | 43,597 | 1.03 |
| 2/27/2025 | 1.01 | 1.08 | 1.01 | 1.01 | 40,555 | 1.01 |
| 2/26/2025 | 1.04 | 1.04 | 1.01 | 1.02 | 23,472 | 1.02 |
| 2/25/2025 | 0.99 | 1.03 | 0.99 | 1.01 | 24,888 | 1.01 |
| 2/24/2025 | 1.01 | 1.07 | 1.01 | 1.02 | 15,326 | 1.02 |
| 2/21/2025 | 1.13 | 1.13 | 1.03 | 1.03 | 22,760 | 1.03 |
| 2/20/2025 | 1.08 | 1.13 | 1.03 | 1.13 | 18,546 | 1.13 |
| 2/19/2025 | 1.07 | 1.08 | 1.04 | 1.08 | 12,483 | 1.08 |
| 2/18/2025 | 1.07 | 1.12 | 1.03 | 1.03 | 20,009 | 1.03 |
| 2/14/2025 | 1.09 | 1.14 | 1.06 | 1.08 | 9,212 | 1.08 |
| 2/13/2025 | 1.09 | 1.12 | 1.05 | 1.10 | 4,385 | 1.10 |
| 2/12/2025 | 1.12 | 1.19 | 1.08 | 1.10 | 25,031 | 1.10 |
| 2/11/2025 | 1.09 | 1.10 | 1.04 | 1.10 | 53,157 | 1.10 |
| 2/10/2025 | 1.11 | 1.11 | 1.07 | 1.07 | 8,824 | 1.07 |
| 2/07/2025 | 1.17 | 1.19 | 1.07 | 1.10 | 83,081 | 1.10 |
| 2/06/2025 | 1.02 | 1.20 | 1.02 | 1.20 | 347,129 | 1.20 |
| 2/05/2025 | 1.00 | 1.03 | 1.00 | 1.03 | 8,222 | 1.03 |
| 2/04/2025 | 1.01 | 1.02 | 1.00 | 1.01 | 19,817 | 1.01 |
| 2/03/2025 | 1.01 | 1.03 | 0.96 | 1.03 | 40,556 | 1.03 |
| 1/31/2025 | 1.03 | 1.05 | 1.00 | 1.01 | 26,286 | 1.01 |
| 1/30/2025 | 1.05 | 1.05 | 1.00 | 1.01 | 9,611 | 1.01 |
| 1/29/2025 | 1.02 | 1.06 | 0.99 | 1.02 | 23,491 | 1.02 |
| 1/28/2025 | 1.04 | 1.04 | 1.01 | 1.04 | 27,636 | 1.04 |
| 1/27/2025 | 1.09 | 1.14 | 1.04 | 1.06 | 67,630 | 1.06 |
| 1/24/2025 | 1.02 | 1.05 | 1.02 | 1.04 | 11,551 | 1.04 |
| 1/23/2025 | 1.02 | 1.03 | 0.98 | 1.01 | 83,727 | 1.01 |
| 1/22/2025 | 1.03 | 1.06 | 1.01 | 1.01 | 9,841 | 1.01 |
| 1/21/2025 | 1.04 | 1.07 | 1.02 | 1.05 | 8,096 | 1.05 |
| 1/17/2025 | 1.03 | 1.07 | 1.00 | 1.03 | 42,589 | 1.03 |
| 1/16/2025 | 1.14 | 1.14 | 1.00 | 1.00 | 96,658 | 1.00 |
| 1/15/2025 | 1.09 | 1.13 | 0.99 | 1.07 | 71,872 | 1.07 |
| 1/14/2025 | 1.03 | 1.07 | 1.01 | 1.07 | 21,457 | 1.07 |
| 1/13/2025 | 1.05 | 1.08 | 1.00 | 1.00 | 12,527 | 1.00 |
| 1/10/2025 | 1.10 | 1.13 | 1.05 | 1.06 | 19,908 | 1.06 |
| 1/08/2025 | 1.16 | 1.18 | 1.11 | 1.13 | 19,948 | 1.13 |
| 1/07/2025 | 1.17 | 1.20 | 1.14 | 1.14 | 13,982 | 1.14 |
| 1/06/2025 | 1.22 | 1.23 | 1.18 | 1.19 | 17,328 | 1.19 |