Trade Desk Inc (NQ: TTD )

69.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 78.89 78.99 77.19 77.36 5,373,157 -2.61(-3.26%)
Jun 29, 2021 79.50 81.25 78.68 79.97 5,373,996 +0.08(+0.10%)
Jun 28, 2021 77.07 80.59 76.78 79.89 8,567,703 +3.87(+5.09%)
Jun 25, 2021 75.75 78.70 74.11 76.02 12,332,579 +0.14(+0.18%)
Jun 24, 2021 66.23 77.97 66.00 75.88 35,312,498 +10.49(+16.04%)
Jun 23, 2021 64.95 65.98 63.67 65.39 5,733,046 +0.89(+1.38%)
Jun 22, 2021 60.87 64.78 60.80 64.50 6,663,267 +3.24(+5.29%)
Jun 21, 2021 60.68 62.25 59.12 61.26 6,054,366 +0.38(+0.62%)
Jun 18, 2021 61.99 62.70 60.03 60.88 8,938,232 -1.26(-2.03%)
Jun 17, 2021 59.14 63.34 58.51 62.14 13,029,633 -528.06(-89.47%)
Jun 16, 2021 585.00 601.00 577.57 590.20 863,505 +4.44(+0.76%)
Jun 15, 2021 600.48 600.94 582.50 585.76 773,089 -15.80(-2.63%)
Jun 14, 2021 606.44 615.52 599.67 601.56 624,108 +1.75(+0.29%)
Jun 11, 2021 595.93 607.60 591.61 599.81 611,428 +9.54(+1.62%)
Jun 10, 2021 585.00 591.66 575.30 590.27 898,863 +4.97(+0.85%)
Jun 09, 2021 610.00 613.66 584.50 585.30 930,162 -19.57(-3.24%)
Jun 08, 2021 604.54 628.04 602.71 604.87 1,090,127 +5.02(+0.84%)
Jun 07, 2021 574.00 602.44 566.99 599.85 689,164 +25.10(+4.37%)
Jun 04, 2021 572.57 584.91 572.16 574.75 489,400 +6.79(+1.20%)
Jun 03, 2021 575.01 578.40 562.81 567.96 580,980 -13.93(-2.39%)
Jun 02, 2021 581.51 588.06 570.10 581.89 668,640 -1.21(-0.21%)
Jun 01, 2021 595.15 602.74 578.18 583.10 645,767 -5.04(-0.86%)
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%)
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.