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 (%)
May 28, 2021 588.40 595.00 582.55 588.14 642,971 +3.56(+0.61%)
May 27, 2021 578.81 590.20 562.03 584.58 910,813 +3.11(+0.53%)
May 26, 2021 565.17 585.97 562.88 581.47 1,040,541 +20.18(+3.60%)
May 25, 2021 565.25 566.66 552.58 561.29 935,324 +5.72(+1.03%)
May 24, 2021 547.05 562.21 540.00 555.57 854,254 +15.85(+2.94%)
May 21, 2021 553.80 553.80 534.54 539.72 942,484 -3.58(-0.66%)
May 20, 2021 516.00 545.99 513.00 543.30 1,137,070 +34.20(+6.72%)
May 19, 2021 500.00 509.10 490.75 509.10 863,713 +0.60(+0.12%)
May 18, 2021 507.20 521.48 502.97 508.50 727,811 +0.86(+0.17%)
May 17, 2021 510.13 519.00 496.37 507.64 1,166,013 -9.85(-1.90%)
May 14, 2021 503.42 524.27 489.47 517.49 1,396,106 +23.99(+4.86%)
May 13, 2021 508.40 517.30 487.57 493.50 1,856,582 -11.26(-2.23%)
May 12, 2021 503.00 521.25 496.11 504.76 2,135,000 -9.59(-1.86%)
May 11, 2021 473.79 515.53 467.10 514.35 3,677,725 +24.75(+5.06%)
May 10, 2021 567.42 567.89 480.15 489.60 8,726,275 -171.83(-25.98%)
May 07, 2021 628.50 667.02 627.00 661.43 1,132,676 +49.13(+8.02%)
May 06, 2021 635.00 644.31 591.69 612.30 1,121,711 -26.84(-4.20%)
May 05, 2021 679.38 679.38 637.96 639.14 530,612 -27.41(-4.11%)
May 04, 2021 693.29 693.29 647.21 666.55 614,025 -35.01(-4.99%)
May 03, 2021 732.36 735.75 695.30 701.56 501,446 -27.75(-3.80%)
Apr 30, 2021 735.84 754.51 727.96 729.31 455,600 -19.67(-2.63%)
Apr 29, 2021 758.89 768.67 732.89 748.98 690,598 +2.61(+0.35%)
Apr 28, 2021 751.11 758.90 737.56 746.37 400,006 -2.25(-0.30%)
Apr 27, 2021 748.83 756.00 733.09 748.62 536,531 +0.98(+0.13%)
Apr 26, 2021 730.00 751.80 718.36 747.64 431,351 +21.15(+2.91%)
Apr 23, 2021 707.77 730.80 698.91 726.49 445,600 +26.26(+3.75%)
Apr 22, 2021 711.11 727.99 697.68 700.23 698,604 -7.04(-1.00%)
Apr 21, 2021 683.34 707.98 675.84 707.27 413,444 +21.20(+3.09%)
Apr 20, 2021 695.19 699.50 670.25 686.07 470,872 -9.41(-1.35%)
Apr 19, 2021 702.39 717.74 687.21 695.48 595,163 -23.38(-3.25%)
Apr 16, 2021 731.01 734.00 712.63 718.86 499,500 -16.14(-2.20%)
Apr 15, 2021 733.00 742.87 722.81 735.00 600,156 +18.90(+2.64%)
Apr 14, 2021 726.90 736.08 703.15 716.10 765,943 -6.87(-0.95%)
Apr 13, 2021 715.76 735.00 712.41 722.97 607,726 +17.11(+2.42%)
Apr 12, 2021 687.43 718.56 678.00 705.86 607,552 +13.30(+1.92%)
Apr 09, 2021 690.00 696.25 672.17 692.56 583,800 +2.16(+0.31%)
Apr 08, 2021 687.13 702.19 677.00 690.40 677,976 +12.53(+1.85%)
Apr 07, 2021 670.00 684.97 663.04 677.87 471,765 +8.24(+1.23%)
Apr 06, 2021 666.07 680.56 652.11 669.63 699,274 +16.45(+2.52%)
Apr 05, 2021 675.00 675.00 639.31 653.18 415,779 -5.66(-0.86%)
Apr 01, 2021 673.91 683.35 654.44 658.84 564,300 +7.18(+1.10%)
Mar 31, 2021 639.65 664.56 636.54 651.66 727,079 +25.78(+4.12%)
Mar 30, 2021 605.01 631.54 591.11 625.88 882,042 +13.30(+2.17%)
Mar 29, 2021 668.04 676.99 606.00 612.58 998,416 -58.63(-8.73%)
Mar 26, 2021 654.57 676.43 644.65 671.21 677,100 +17.83(+2.73%)
Mar 25, 2021 653.00 665.42 632.00 653.38 1,266,471 -14.68(-2.20%)
Mar 24, 2021 724.61 725.44 662.85 668.06 831,582 -56.25(-7.77%)
Mar 23, 2021 742.13 750.00 715.55 724.31 474,396 -16.54(-2.23%)
Mar 22, 2021 742.25 752.99 729.14 740.85 563,372 +7.64(+1.04%)
Mar 19, 2021 705.00 738.00 697.01 733.21 799,200 +33.11(+4.73%)
Mar 18, 2021 749.02 753.14 693.57 700.10 964,078 -71.41(-9.26%)
Mar 17, 2021 747.63 779.71 730.13 771.51 809,971 +2.59(+0.34%)
Mar 16, 2021 764.30 805.00 755.03 768.92 1,120,780 +10.66(+1.41%)
Mar 15, 2021 752.05 762.00 741.28 758.26 548,229 +7.04(+0.94%)
Mar 12, 2021 735.02 753.25 727.38 751.22 583,200 -5.28(-0.70%)
Mar 11, 2021 745.04 759.03 728.37 756.50 672,573 +33.89(+4.69%)
Mar 10, 2021 737.88 749.18 705.75 722.61 773,894 +3.29(+0.46%)
Mar 09, 2021 719.00 727.77 681.78 719.32 1,373,269 +40.38(+5.95%)
Mar 08, 2021 678.02 723.39 661.01 678.94 2,462,138 +24.77(+3.79%)
Mar 05, 2021 650.00 665.00 561.02 654.17 3,028,200 +14.01(+2.19%)
Mar 04, 2021 690.01 694.99 614.92 640.16 2,128,035 -55.77(-8.01%)
Mar 03, 2021 791.20 791.69 691.00 695.93 1,862,318 -101.98(-12.78%)
Mar 02, 2021 835.00 835.00 796.89 797.91 462,722 -34.43(-4.14%)
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.