Trade Desk Inc (NQ: TTD )

57.05 USD -2.40 (-4.04%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 765.30 812.72 761.50 805.39 905,900 +50.80(+6.73%)
Feb 25, 2021 772.93 796.00 745.00 754.59 794,083 -26.45(-3.39%)
Feb 24, 2021 790.52 793.90 757.02 781.04 681,944 -10.05(-1.27%)
Feb 23, 2021 810.00 810.00 745.01 791.09 1,481,686 -54.13(-6.40%)
Feb 22, 2021 884.58 902.17 844.09 845.22 1,163,594 -58.13(-6.43%)
Feb 19, 2021 840.99 921.12 836.00 903.35 2,375,900 +56.85(+6.72%)
Feb 18, 2021 835.69 849.90 823.44 846.50 882,447 +2.08(+0.25%)
Feb 17, 2021 849.94 856.53 816.60 844.42 759,867 -24.56(-2.83%)
Feb 16, 2021 869.53 880.90 847.95 868.98 686,504 +4.98(+0.58%)
Feb 12, 2021 861.01 874.15 857.14 864.00 407,400 -2.84(-0.33%)
Feb 11, 2021 867.01 870.57 847.03 866.84 395,542 +4.92(+0.57%)
Feb 10, 2021 871.42 878.24 841.22 861.92 535,655 -2.69(-0.31%)
Feb 09, 2021 850.00 870.00 838.50 864.61 425,341 +12.30(+1.44%)
Feb 08, 2021 865.00 878.01 851.05 852.31 485,482 -2.75(-0.32%)
Feb 05, 2021 864.31 871.43 844.90 855.06 576,400 +1.04(+0.12%)
Feb 04, 2021 851.00 859.82 840.12 854.02 410,479 +14.87(+1.77%)
Feb 03, 2021 850.01 875.14 837.29 839.15 835,687 +7.70(+0.93%)
Feb 02, 2021 810.00 835.00 806.40 831.45 651,800 +38.24(+4.82%)
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.