Trade Desk Inc (NQ: TTD )

95.72 USD +6.09 (+6.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 64.64 66.78 64.20 65.92 641,675 +1.72(+2.68%)
Oct 30, 2017 64.40 64.80 62.91 64.20 379,666 +0.23(+0.36%)
Oct 27, 2017 63.01 64.13 62.36 63.97 507,947 +1.29(+2.06%)
Oct 26, 2017 63.09 64.48 62.11 62.68 489,880 +0.11(+0.18%)
Oct 25, 2017 63.42 64.78 61.69 62.57 502,831 -0.74(-1.17%)
Oct 24, 2017 64.35 64.35 63.11 63.31 517,910 -0.15(-0.24%)
Oct 23, 2017 64.76 64.80 63.32 63.46 656,809 -0.16(-0.25%)
Oct 20, 2017 63.91 64.64 62.66 63.62 978,872 +0.38(+0.60%)
Oct 19, 2017 63.00 63.36 61.51 63.24 576,393 -0.83(-1.30%)
Oct 18, 2017 63.17 64.41 63.10 64.07 361,314 +0.18(+0.28%)
Oct 17, 2017 64.29 64.90 63.32 63.89 493,376 -0.64(-0.99%)
Oct 16, 2017 66.82 66.89 63.02 64.53 1,055,865 -1.98(-2.98%)
Oct 13, 2017 66.50 67.30 65.54 66.51 634,966 +1.20(+1.84%)
Oct 12, 2017 64.85 66.48 64.26 65.31 675,838 +0.45(+0.69%)
Oct 11, 2017 64.10 65.25 63.76 64.86 397,052 +0.74(+1.15%)
Oct 10, 2017 64.51 65.21 63.96 64.12 488,339 -0.06(-0.09%)
Oct 09, 2017 65.00 66.42 64.18 64.18 1,048,313 -0.10(-0.16%)
Oct 06, 2017 60.35 65.24 60.03 64.28 1,612,393 +3.32(+5.45%)
Oct 05, 2017 60.61 61.17 58.57 60.96 931,050 +0.82(+1.36%)
Oct 04, 2017 60.38 61.92 59.13 60.14 788,978 -0.39(-0.64%)
Oct 03, 2017 59.99 60.54 59.20 60.53 853,917 +0.97(+1.63%)
Oct 02, 2017 62.01 62.40 59.42 59.56 730,777 -1.95(-3.17%)
Sep 29, 2017 58.32 61.72 58.32 61.51 1,133,741 +3.19(+5.47%)
Sep 28, 2017 57.30 58.77 56.90 58.32 418,535 +0.53(+0.92%)
Sep 27, 2017 56.44 58.63 56.25 57.79 666,256 +1.78(+3.18%)
Sep 26, 2017 56.96 58.20 55.68 56.01 806,211 -0.35(-0.62%)
Sep 25, 2017 59.73 59.80 55.65 56.36 1,078,407 -3.44(-5.75%)
Sep 22, 2017 58.92 60.15 58.76 59.80 494,955 +0.26(+0.44%)
Sep 21, 2017 60.02 61.70 58.31 59.54 925,600 -0.27(-0.45%)
Sep 20, 2017 62.03 62.67 58.50 59.81 1,444,675 -1.91(-3.09%)
Sep 19, 2017 60.14 62.04 59.76 61.72 1,214,484 +1.63(+2.71%)
Sep 18, 2017 60.39 61.18 59.36 60.09 644,102 +0.21(+0.35%)
Sep 15, 2017 59.70 60.80 59.14 59.88 1,332,172 +0.18(+0.30%)
Sep 14, 2017 59.99 60.59 59.01 59.70 813,856 -0.42(-0.70%)
Sep 13, 2017 61.76 62.55 59.95 60.12 865,210 -1.56(-2.53%)
Sep 12, 2017 61.90 62.86 60.10 61.68 1,336,954 +1.11(+1.83%)
Sep 11, 2017 56.95 60.89 55.35 60.57 1,684,985 +4.34(+7.72%)
Sep 08, 2017 57.06 59.13 55.79 56.23 1,371,890 -0.85(-1.49%)
Sep 07, 2017 54.99 57.57 54.86 57.08 1,083,747 +2.23(+4.07%)
Sep 06, 2017 53.57 54.98 53.57 54.85 843,088 +1.34(+2.50%)
Sep 05, 2017 53.15 53.63 51.60 53.51 774,951 -0.18(-0.34%)
Sep 01, 2017 53.06 54.39 52.60 53.69 791,213 +0.72(+1.36%)
Aug 31, 2017 53.33 53.98 52.55 52.97 478,382 -0.03(-0.06%)
Aug 30, 2017 51.76 53.33 51.75 53.00 609,185 +1.25(+2.42%)
Aug 29, 2017 50.50 52.19 50.50 51.75 756,477 +0.35(+0.68%)
Aug 28, 2017 51.29 51.58 50.24 51.40 586,536 +0.36(+0.71%)
Aug 25, 2017 51.38 51.68 50.30 51.04 1,054,567 +0.04(+0.08%)
Aug 24, 2017 50.49 51.88 50.06 51.00 885,308 +1.01(+2.02%)
Aug 23, 2017 49.37 50.22 49.25 49.99 456,641 -0.29(-0.58%)
Aug 22, 2017 50.03 50.63 49.02 50.28 736,532 +0.26(+0.52%)
Aug 21, 2017 49.31 50.20 48.03 50.02 808,338 +0.51(+1.03%)
Aug 18, 2017 48.37 50.26 46.49 49.51 1,372,148 +1.14(+2.36%)
Aug 17, 2017 50.30 51.90 47.69 48.37 1,760,629 -2.20(-4.35%)
Aug 16, 2017 50.72 51.73 50.12 50.57 1,183,980 -0.45(-0.88%)
Aug 15, 2017 53.45 53.75 49.80 51.02 2,013,621 -2.62(-4.88%)
Aug 14, 2017 55.50 56.28 52.35 53.64 1,717,866 -0.81(-1.49%)
Aug 11, 2017 55.56 56.58 50.55 54.45 3,902,404 +4.39(+8.77%)
Aug 10, 2017 54.07 54.44 49.30 50.06 2,242,993 -3.93(-7.28%)
Aug 09, 2017 54.15 54.83 53.30 53.99 935,202 -0.53(-0.97%)
Aug 08, 2017 55.70 56.60 54.22 54.52 859,530 -0.99(-1.78%)
Aug 07, 2017 53.86 56.82 53.31 55.51 858,601 +2.12(+3.97%)
Aug 04, 2017 54.72 53.26 53.39 401,412 -1.09(-2.00%)
Aug 03, 2017 52.83 55.14 52.70 54.48 496,735 +1.47(+2.77%)
Aug 02, 2017 53.73 54.37 52.53 53.01 413,258 -0.41(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.