Trade Desk Inc (NQ: TTD )

75.47 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 51.70 51.91 50.91 51.17 577,348 -0.57(-1.10%)
Apr 27, 2018 52.60 52.88 51.51 51.74 352,306 -0.37(-0.71%)
Apr 26, 2018 51.52 52.78 51.35 52.11 474,407 +1.10(+2.16%)
Apr 25, 2018 52.68 52.78 50.46 51.01 674,954 -1.49(-2.84%)
Apr 24, 2018 54.16 54.16 51.52 52.50 495,449 -1.22(-2.27%)
Apr 23, 2018 54.41 54.43 53.39 53.72 296,746 -0.41(-0.76%)
Apr 20, 2018 53.80 54.43 53.62 54.13 348,520 +0.15(+0.28%)
Apr 19, 2018 53.59 54.23 53.08 53.98 356,100 -0.07(-0.13%)
Apr 18, 2018 54.13 54.48 53.18 54.05 435,746 -0.16(-0.30%)
Apr 17, 2018 52.99 55.01 52.87 54.21 693,092 +1.65(+3.14%)
Apr 16, 2018 52.64 53.00 52.05 52.56 627,495 +0.27(+0.52%)
Apr 13, 2018 52.49 53.00 51.62 52.29 852,806 +0.20(+0.38%)
Apr 12, 2018 51.16 52.31 50.90 52.09 535,364 +1.23(+2.42%)
Apr 11, 2018 49.20 51.26 49.11 50.86 666,893 +1.12(+2.25%)
Apr 10, 2018 48.77 50.06 48.13 49.74 541,488 +1.80(+3.75%)
Apr 09, 2018 48.20 49.26 47.70 47.94 581,654 +0.26(+0.55%)
Apr 06, 2018 48.55 49.41 47.16 47.68 512,971 -1.31(-2.67%)
Apr 05, 2018 49.24 50.49 48.90 48.99 1,405,756 +1.09(+2.28%)
Apr 04, 2018 46.52 48.17 45.77 47.90 771,761 +0.44(+0.93%)
Apr 03, 2018 48.28 48.71 46.95 47.46 759,746 -0.55(-1.15%)
Apr 02, 2018 48.96 49.62 47.28 48.01 860,760 -1.61(-3.24%)
Mar 29, 2018 49.62 49.62 49.62 0 -1.34(-2.63%)
Mar 28, 2018 52.07 52.51 50.36 50.96 1,118,888 -1.28(-2.45%)
Mar 27, 2018 55.58 56.23 51.62 52.24 1,010,999 -2.98(-5.40%)
Mar 26, 2018 54.25 55.33 54.09 55.22 591,882 +1.88(+3.52%)
Mar 23, 2018 54.65 55.25 53.30 53.34 656,613 -1.18(-2.16%)
Mar 22, 2018 55.64 56.69 54.48 54.52 632,680 -1.99(-3.52%)
Mar 21, 2018 56.73 57.45 55.65 56.51 490,489 -0.49(-0.86%)
Mar 20, 2018 55.60 57.27 55.53 57.00 738,071 +1.40(+2.52%)
Mar 19, 2018 57.66 58.26 55.01 55.60 962,365 -2.31(-3.99%)
Mar 16, 2018 58.28 58.58 57.32 57.91 769,122 -0.48(-0.82%)
Mar 15, 2018 59.00 59.30 57.81 58.39 557,825 -0.18(-0.31%)
Mar 14, 2018 58.01 59.90 57.73 58.57 823,121 +0.62(+1.07%)
Mar 13, 2018 59.90 59.90 57.70 57.95 556,080 -1.58(-2.65%)
Mar 12, 2018 59.00 59.91 58.67 59.53 498,102 +0.67(+1.14%)
Mar 09, 2018 58.49 59.11 58.10 58.86 558,057 +0.94(+1.62%)
Mar 08, 2018 59.27 59.90 57.61 57.92 631,580 -0.77(-1.31%)
Mar 07, 2018 57.01 59.12 57.00 58.69 594,893 +0.70(+1.21%)
Mar 06, 2018 58.16 58.95 57.13 57.99 623,541 -0.25(-0.43%)
Mar 05, 2018 56.92 58.80 56.65 58.24 1,052,602 +1.33(+2.34%)
Mar 02, 2018 54.00 57.11 53.15 56.91 1,365,784 +2.59(+4.77%)
Mar 01, 2018 55.82 56.45 53.23 54.32 1,220,244 -1.94(-3.45%)
Feb 28, 2018 55.77 56.94 55.05 56.26 1,004,591 +0.70(+1.26%)
Feb 27, 2018 56.87 57.58 55.54 55.56 1,196,907 -1.81(-3.15%)
Feb 26, 2018 59.90 60.93 56.38 57.37 2,158,710 -2.57(-4.29%)
Feb 23, 2018 54.75 60.19 54.69 59.94 6,229,493 +11.54(+23.84%)
Feb 22, 2018 48.00 48.40 1,875,138 -1.41(-2.83%)
Feb 21, 2018 50.26 51.74 49.64 49.81 997,066 -0.39(-0.78%)
Feb 20, 2018 48.00 50.39 48.00 50.20 963,481 +1.79(+3.70%)
Feb 16, 2018 48.41 48.41 48.41 0 +0.10(+0.21%)
Feb 15, 2018 47.39 48.44 47.15 48.31 551,818 +1.10(+2.33%)
Feb 14, 2018 47.90 45.22 47.21 1,144,388 +1.99(+4.40%)
Feb 13, 2018 43.76 45.36 43.62 45.22 714,422 +1.34(+3.05%)
Feb 12, 2018 43.85 44.33 42.09 43.88 776,033 +1.08(+2.52%)
Feb 09, 2018 43.64 44.17 40.70 42.80 970,349 -0.54(-1.25%)
Feb 08, 2018 44.51 44.99 43.38 43.34 583,117 -0.86(-1.95%)
Feb 07, 2018 45.20 45.61 44.17 44.20 1,157,358 -1.27(-2.79%)
Feb 06, 2018 44.04 45.93 43.55 45.47 1,159,554 -0.09(-0.20%)
Feb 05, 2018 45.84 46.67 45.00 45.56 673,507 -1.20(-2.57%)
Feb 02, 2018 45.97 47.37 45.22 46.76 1,699,344 +0.93(+2.03%)
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.