Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

AMTD

TD Ameritrade HD

$51.28 0.71 (1.37%)
16:32 EDT AMTD Stock Quote Delayed 15 Minutes
  • AMTD Stock Chart
  • Historical AMTD Prices
Dividend & Yield:       0.93 (1.81%)
P/E:       28.02
Market Cap:       29.10B
EPS:       1.83
Volume:       3.38M
Day's Range:       50.80 - 51.57
52wk Range:       45.70 - 62.99
Previous Close:       51.28
Historical Data for AMTD
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/23/19 51.41 51.57 50.80 3,379,934 51.28 -0.71   -1.37%
05/22/19 52.25 52.50 51.90 1,675,147 51.99 -0.53   -1.01%
05/21/19 53.20 53.48 52.49 1,920,360 52.52 -0.18   -0.34%
05/20/19 52.49 53.18 52.38 1,483,430 52.70 -0.01   -0.02%
05/17/19 52.00 52.99 51.96 2,274,100 52.71 0.18   0.34%
05/16/19 51.80 53.13 51.80 1,900,041 52.53 1.02   1.98%
05/15/19 52.35 52.72 51.12 2,888,687 51.51 -1.46   -2.76%
05/14/19 51.58 53.35 51.48 3,078,550 52.97 1.50   2.91%
05/13/19 52.16 52.79 51.32 2,208,916 51.47 -1.88   -3.52%
05/10/19 53.06 53.71 52.76 2,231,900 53.35 -0.05   -0.09%
05/09/19 53.00 53.46 51.92 3,145,860 53.40 0.58   1.10%
05/08/19 52.25 53.27 52.25 2,687,053 52.82 0.26   0.49%
05/07/19 52.89 52.89 51.91 2,179,605 52.56 -0.09   -0.17%
05/06/19 53.05 53.05 51.99 1,675,241 52.65 -0.83   -1.55%
05/03/19 53.60 54.10 53.30 1,803,100 53.48 0.05   0.09%
05/02/19 52.68 53.84 52.61 2,684,733 53.43 0.86   1.64%
05/01/19 52.62 53.00 51.72 3,428,912 52.57 -0.01   -0.02%
04/30/19 53.00 53.21 52.21 2,787,808 52.58 -0.31   -0.59%
04/29/19 51.91 53.26 51.78 2,668,152 52.89 1.16   2.24%
04/26/19 52.03 52.44 50.98 3,382,200 51.73 -0.40   -0.77%
04/25/19 51.78 52.65 51.45 4,169,442 52.13 0.27   0.52%
04/24/19 52.62 52.73 51.27 5,675,763 51.86 -2.41   -4.44%
04/23/19 53.61 54.33 53.35 2,846,673 54.27 0.60   1.12%
04/22/19 53.41 54.01 53.32 1,357,913 53.67 0.14   0.26%
04/18/19 54.20 54.30 53.22 2,910,000 53.53 -0.56   -1.04%
04/17/19 54.04 54.20 53.37 1,974,504 54.09 0.09   0.17%
04/16/19 53.38 54.11 53.38 1,450,069 54.00 0.72   1.35%
04/15/19 53.98 54.57 53.08 1,588,264 53.28 -0.44   -0.82%
04/12/19 53.40 54.20 53.19 2,623,400 53.72 1.09   2.07%
04/11/19 52.59 53.06 52.34 1,647,592 52.63 0.14   0.27%
04/10/19 52.33 52.73 52.09 2,267,481 52.49 0.10   0.19%
04/09/19 52.28 52.57 51.97 2,111,581 52.39 -0.20   -0.38%
04/08/19 51.89 52.63 51.75 1,948,027 52.59 0.48   0.92%
04/05/19 52.40 52.44 51.83 2,770,300 52.11 -0.23   -0.44%
04/04/19 51.96 52.89 51.96 1,403,190 52.34 0.41   0.79%
04/03/19 52.60 53.00 51.65 2,351,417 51.93 -0.15   -0.29%
04/02/19 51.54 52.22 51.35 1,973,474 52.08 0.43   0.83%
04/01/19 50.39 51.82 50.33 3,299,159 51.65 1.66   3.32%
03/29/19 50.37 50.63 49.91 3,227,400 49.99 0.09   0.18%
03/28/19 49.40 50.01 49.35 2,231,821 49.90 0.60   1.22%
03/27/19 49.86 49.99 48.95 2,813,465 49.30 -0.34   -0.68%
03/26/19 49.56 49.98 49.00 3,512,797 49.64 0.33   0.67%
03/25/19 49.61 49.83 48.71 4,048,464 49.31 -0.39   -0.78%
03/22/19 51.59 51.80 48.99 6,091,100 49.70 -2.40   -4.61%
03/21/19 53.16 53.19 51.97 4,409,781 52.10 -1.39   -2.60%
03/20/19 55.42 55.50 53.40 1,666,457 53.49 -1.91   -3.45%
03/19/19 56.12 56.37 55.27 1,174,555 55.40 -0.29   -0.52%
03/18/19 55.28 55.81 55.28 817,986 55.69 0.73   1.33%
03/15/19 54.92 55.32 54.64 1,982,100 54.96 -0.06   -0.11%
03/14/19 54.80 55.10 54.32 2,420,561 55.02 0.41   0.75%
03/13/19 54.80 55.02 54.52 1,472,285 54.61 0.09   0.17%
03/12/19 54.74 55.02 54.31 1,276,620 54.52 -0.12   -0.22%
03/11/19 54.58 54.82 54.04 1,971,815 54.64 0.39   0.72%
03/08/19 53.98 54.51 53.58 1,364,100 54.25 -0.35   -0.64%
03/07/19 55.69 55.69 54.05 1,700,411 54.60 -1.33   -2.38%
03/06/19 56.19 56.41 55.84 1,342,158 55.93 -0.19   -0.34%
03/05/19 56.20 56.28 55.46 1,159,684 56.12 -0.11   -0.20%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?