TD Ameritrade Holding Corporation - Common Stock (AMTD)
1.1100
+0.0300 (2.78%)
NYSE · Last Trade: Oct 24th, 5:12 PM EDT
Historical Prices For TD Ameritrade Holding Corporation - Common Stock (AMTD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 1.10 | 1.10 | 1.07 | 1.08 | 2,192 | 1.08 |
| 10/22/2025 | 1.12 | 1.14 | 1.10 | 1.11 | 15,791 | 1.11 |
| 10/21/2025 | 1.09 | 1.10 | 1.09 | 1.10 | 13,716 | 1.10 |
| 10/20/2025 | 1.03 | 1.14 | 1.03 | 1.07 | 38,701 | 1.07 |
| 10/17/2025 | 1.05 | 1.07 | 1.05 | 1.06 | 9,225 | 1.06 |
| 10/16/2025 | 1.05 | 1.08 | 1.04 | 1.05 | 16,955 | 1.05 |
| 10/15/2025 | 1.07 | 1.07 | 1.05 | 1.05 | 8,079 | 1.05 |
| 10/14/2025 | 1.01 | 1.06 | 1.01 | 1.06 | 11,634 | 1.06 |
| 10/13/2025 | 1.08 | 1.08 | 1.02 | 1.04 | 25,705 | 1.04 |
| 10/10/2025 | 1.11 | 1.14 | 1.08 | 1.08 | 19,244 | 1.08 |
| 10/09/2025 | 1.15 | 1.15 | 1.10 | 1.14 | 25,692 | 1.14 |
| 10/08/2025 | 1.14 | 1.18 | 1.12 | 1.13 | 12,473 | 1.13 |
| 10/07/2025 | 1.19 | 1.22 | 1.13 | 1.15 | 46,202 | 1.15 |
| 10/06/2025 | 1.21 | 1.21 | 1.13 | 1.15 | 43,831 | 1.15 |
| 10/03/2025 | 1.15 | 1.24 | 1.15 | 1.17 | 24,901 | 1.17 |
| 10/02/2025 | 1.14 | 1.17 | 1.13 | 1.15 | 21,700 | 1.15 |
| 10/01/2025 | 1.11 | 1.16 | 1.11 | 1.15 | 17,655 | 1.15 |
| 9/30/2025 | 1.12 | 1.15 | 1.11 | 1.13 | 19,373 | 1.13 |
| 9/29/2025 | 1.15 | 1.16 | 1.12 | 1.15 | 16,759 | 1.15 |
| 9/26/2025 | 1.24 | 1.27 | 1.15 | 1.18 | 20,767 | 1.18 |
| 9/25/2025 | 1.27 | 1.27 | 1.21 | 1.21 | 29,864 | 1.21 |
| 9/24/2025 | 1.34 | 1.34 | 1.28 | 1.29 | 12,043 | 1.29 |
| 9/23/2025 | 1.34 | 1.34 | 1.27 | 1.33 | 43,972 | 1.33 |
| 9/22/2025 | 1.24 | 1.34 | 1.22 | 1.32 | 63,898 | 1.32 |
| 9/19/2025 | 1.31 | 1.34 | 1.31 | 1.33 | 44,651 | 1.33 |
| 9/18/2025 | 1.29 | 1.34 | 1.25 | 1.31 | 43,800 | 1.31 |
| 9/17/2025 | 1.36 | 1.39 | 1.29 | 1.30 | 42,651 | 1.30 |
| 9/16/2025 | 1.28 | 1.37 | 1.28 | 1.31 | 32,644 | 1.31 |
| 9/15/2025 | 1.18 | 1.39 | 1.18 | 1.25 | 136,386 | 1.25 |
| 9/12/2025 | 1.21 | 1.26 | 1.16 | 1.22 | 64,292 | 1.22 |
| 9/11/2025 | 1.14 | 1.21 | 1.09 | 1.21 | 69,434 | 1.21 |
| 9/10/2025 | 1.03 | 1.22 | 1.03 | 1.14 | 169,998 | 1.14 |
| 9/09/2025 | 1.00 | 1.22 | 1.00 | 1.13 | 224,869 | 1.13 |
| 9/08/2025 | 1.04 | 1.04 | 1.00 | 1.03 | 14,998 | 1.03 |
| 9/05/2025 | 1.00 | 1.02 | 1.00 | 1.02 | 11,789 | 1.02 |
| 9/04/2025 | 1.00 | 1.02 | 1.00 | 1.01 | 14,766 | 1.01 |
| 9/03/2025 | 1.01 | 1.02 | 1.01 | 1.02 | 9,982 | 1.02 |
| 9/02/2025 | 1.01 | 1.04 | 1.01 | 1.03 | 13,148 | 1.03 |
| 8/29/2025 | 1.03 | 1.04 | 1.03 | 1.04 | 2,399 | 1.04 |
| 8/28/2025 | 1.02 | 1.04 | 1.02 | 1.04 | 4,187 | 1.04 |
| 8/27/2025 | 1.04 | 1.05 | 1.03 | 1.03 | 14,113 | 1.03 |
| 8/26/2025 | 1.04 | 1.07 | 1.04 | 1.04 | 10,946 | 1.04 |
| 8/25/2025 | 1.08 | 1.08 | 1.02 | 1.04 | 25,935 | 1.04 |
| 8/22/2025 | 1.05 | 1.09 | 0.99 | 1.02 | 92,785 | 1.02 |
| 8/21/2025 | 1.01 | 1.08 | 1.00 | 1.05 | 34,171 | 1.05 |
| 8/20/2025 | 1.05 | 1.10 | 0.99 | 1.01 | 29,537 | 1.01 |
| 8/19/2025 | 1.04 | 1.10 | 1.04 | 1.06 | 28,558 | 1.06 |
| 8/18/2025 | 1.00 | 1.08 | 1.00 | 1.04 | 39,415 | 1.04 |
| 8/15/2025 | 0.93 | 1.20 | 0.93 | 1.07 | 122,464 | 1.07 |
| 8/14/2025 | 0.96 | 1.02 | 0.94 | 0.94 | 56,939 | 0.94 |
| 8/13/2025 | 0.94 | 0.95 | 0.93 | 0.94 | 29,341 | 0.94 |
| 8/12/2025 | 0.95 | 0.95 | 0.94 | 0.95 | 8,210 | 0.95 |
| 8/11/2025 | 0.94 | 0.95 | 0.94 | 0.95 | 15,026 | 0.95 |
| 8/08/2025 | 0.97 | 0.97 | 0.92 | 0.94 | 40,281 | 0.94 |
| 8/07/2025 | 1.03 | 1.03 | 0.96 | 0.96 | 36,071 | 0.96 |
| 8/06/2025 | 1.02 | 1.03 | 1.00 | 1.02 | 12,344 | 1.02 |
| 8/05/2025 | 1.00 | 1.02 | 0.99 | 1.00 | 18,956 | 1.00 |
| 8/04/2025 | 0.99 | 1.01 | 0.98 | 1.00 | 30,820 | 1.00 |
| 8/01/2025 | 1.01 | 1.02 | 0.99 | 0.99 | 36,958 | 0.99 |
| 7/31/2025 | 1.03 | 1.03 | 1.01 | 1.01 | 20,874 | 1.01 |
| 7/30/2025 | 1.04 | 1.05 | 1.00 | 1.01 | 15,826 | 1.01 |
| 7/29/2025 | 1.02 | 1.05 | 1.01 | 1.02 | 12,756 | 1.02 |
| 7/28/2025 | 1.02 | 1.04 | 1.02 | 1.02 | 6,773 | 1.02 |
| 7/25/2025 | 1.04 | 1.10 | 1.03 | 1.04 | 6,232 | 1.04 |