TD Ameritrade Holding Corporation - Common Stock (AMTD)

Last Price28.43

Change-0.07 (-0.25%)

NYSE · Last Trade: Oct 20th, 11:21 AM EDT

Historical Prices For TD Ameritrade Holding Corporation - Common Stock (AMTD)

Date Range:

2026-07-20 - 2026-10-20

Date	Open	High	Low	Close	Volume	Adjusted Close
10/19/2026	26.21	30.82	25.01	28.50	60,818	28.50
10/16/2026	0.46	0.53	0.46	0.50	340,999	29.87
10/15/2026	0.58	0.62	0.50	0.57	1,175,819	34.05
10/14/2026	0.42	0.71	0.38	0.58	87,041,988	34.80
10/13/2026	0.35	0.40	0.35	0.38	42,455	22.98
10/12/2026	0.46	0.50	0.42	0.42	44,272	25.04
10/09/2026	0.60	0.60	0.47	0.51	63,662	30.67
10/08/2026	0.55	0.66	0.52	0.58	135,554	35.10
10/07/2026	0.65	0.68	0.56	0.66	163,367	39.60
10/06/2026	0.71	0.75	0.65	0.73	33,199	43.55
10/05/2026	0.71	0.77	0.71	0.77	4,667	46.31
10/02/2026	0.73	0.76	0.71	0.74	11,563	44.62
10/01/2026	0.78	0.80	0.75	0.77	15,780	46.45
9/30/2026	0.70	0.83	0.70	0.78	73,267	46.81
9/29/2026	0.70	0.73	0.70	0.72	2,039	43.33
9/28/2026	0.71	0.73	0.71	0.73	3,417	43.65
9/25/2026	0.70	0.76	0.70	0.73	4,927	43.91
9/24/2026	0.75	0.80	0.70	0.71	20,862	42.55
9/23/2026	0.71	0.74	0.71	0.72	4,437	43.19
9/22/2026	0.71	0.74	0.71	0.72	4,380	43.20
9/21/2026	0.71	0.74	0.71	0.71	4,495	42.70
9/18/2026	0.71	0.76	0.71	0.73	5,521	44.10
9/17/2026	0.71	0.74	0.71	0.71	6,522	42.61
9/16/2026	0.76	0.76	0.71	0.71	8,043	42.61
9/15/2026	0.73	0.77	0.71	0.73	14,066	43.81
9/14/2026	0.77	0.77	0.74	0.77	915	46.00
9/11/2026	0.74	0.77	0.74	0.77	802	46.14
9/10/2026	0.79	0.79	0.74	0.76	3,339	45.48
9/09/2026	0.76	0.79	0.75	0.76	7,869	45.89
9/08/2026	0.76	0.76	0.74	0.75	1,836	45.24
9/04/2026	0.76	0.78	0.76	0.77	2,292	46.00
9/03/2026	0.74	0.78	0.74	0.76	2,868	45.30
9/02/2026	0.77	0.77	0.74	0.76	4,934	45.56
9/01/2026	0.77	0.77	0.74	0.75	8,014	45.04
8/31/2026	0.77	0.79	0.74	0.76	8,453	45.53
8/28/2026	0.71	0.77	0.71	0.74	8,986	44.40
8/27/2026	0.83	0.83	0.75	0.77	5,136	46.26
8/26/2026	0.78	0.78	0.77	0.77	616	46.33
8/25/2026	0.74	0.80	0.74	0.77	6,191	46.21
8/24/2026	0.78	0.82	0.78	0.80	5,075	47.98
8/21/2026	0.83	0.83	0.78	0.80	14,148	48.21
8/20/2026	0.74	0.86	0.74	0.83	66,923	49.62
8/19/2026	0.74	0.75	0.74	0.74	7,120	44.40
8/18/2026	0.74	0.75	0.74	0.75	4,083	44.83
8/17/2026	0.78	0.78	0.74	0.75	7,183	45.25
8/14/2026	0.75	0.78	0.75	0.76	4,523	45.84
8/13/2026	0.76	0.79	0.74	0.76	14,783	45.57
8/12/2026	0.76	0.76	0.73	0.75	9,345	44.98
8/11/2026	0.75	0.77	0.73	0.74	5,498	44.42
8/10/2026	0.73	0.77	0.73	0.75	17,592	44.88
8/07/2026	0.73	0.78	0.73	0.77	12,025	45.92
8/06/2026	0.74	0.76	0.74	0.75	4,551	45.18
8/05/2026	0.78	0.78	0.73	0.76	3,844	45.49
8/04/2026	0.75	0.80	0.74	0.78	24,502	46.96
8/03/2026	0.75	0.78	0.71	0.71	26,203	42.61
7/31/2026	0.77	0.77	0.75	0.75	4,089	45.07
7/30/2026	0.77	0.80	0.75	0.75	17,648	45.01
7/29/2026	0.77	0.80	0.75	0.76	25,872	45.86
7/28/2026	0.76	0.78	0.75	0.75	27,131	45.14
7/27/2026	0.76	0.82	0.75	0.77	9,647	46.04
7/24/2026	0.79	0.82	0.78	0.80	2,945	47.89
7/23/2026	0.85	0.85	0.78	0.78	13,001	46.80
7/22/2026	0.81	0.88	0.81	0.85	2,240	51.07
7/21/2026	0.86	0.90	0.83	0.86	9,737	51.60
7/20/2026	0.93	0.96	0.83	0.83	29,591	49.94