Trade Desk Inc (NQ: TTD )

51.83 +0.86 (+1.69%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 11.61 11.70 11.31 11.61 6,842,000 +0.16(+1.41%)
Dec 28, 2018 11.51 11.70 11.14 11.45 8,424,000 +0.05(+0.43%)
Dec 27, 2018 10.90 11.40 10.63 11.40 12,035,120 +0.32(+2.84%)
Dec 26, 2018 10.64 11.10 10.32 11.08 17,033,490 +0.64(+6.15%)
Dec 24, 2018 10.37 10.88 10.23 10.44 10,348,000 -0.22(-2.03%)
Dec 21, 2018 11.73 11.75 10.61 10.65 22,280,000 -1.05(-9.00%)
Dec 20, 2018 12.02 12.32 11.03 11.71 15,192,040 -0.45(-3.67%)
Dec 19, 2018 12.42 12.73 11.86 12.15 11,425,190 -0.23(-1.83%)
Dec 18, 2018 12.63 12.75 12.04 12.38 12,785,140 -0.07(-0.53%)
Dec 17, 2018 13.56 13.66 12.28 12.45 17,136,980 -1.21(-8.83%)
Dec 14, 2018 13.71 14.32 13.62 13.65 10,198,000 -0.25(-1.78%)
Dec 13, 2018 14.41 14.51 13.79 13.90 9,518,920 -0.44(-3.07%)
Dec 12, 2018 14.12 14.80 14.08 14.34 11,783,850 +0.56(+4.06%)
Dec 11, 2018 13.96 13.99 13.42 13.78 8,362,400 +0.31(+2.27%)
Dec 10, 2018 13.36 13.85 12.96 13.47 10,630,950 +0.12(+0.88%)
Dec 07, 2018 14.22 14.60 13.23 13.36 15,011,000 -0.83(-5.85%)
Dec 06, 2018 13.39 14.20 12.81 14.19 21,710,670 +0.18(+1.26%)
Dec 04, 2018 14.62 14.90 13.83 14.01 15,129,000 -0.85(-5.72%)
Dec 03, 2018 14.80 14.90 14.15 14.86 13,722,600 +0.62(+4.32%)
Nov 30, 2018 14.00 14.30 13.86 14.24 9,914,000 +0.16(+1.16%)
Nov 29, 2018 13.44 14.35 13.44 14.08 15,479,030 +0.51(+3.80%)
Nov 28, 2018 13.19 13.59 12.81 13.57 16,126,720 +0.62(+4.81%)
Nov 27, 2018 12.72 12.95 12.51 12.94 10,400,650 +0.00(+0.02%)
Nov 26, 2018 12.30 13.10 11.92 12.94 16,514,660 +1.00(+8.42%)
Nov 23, 2018 11.65 12.06 11.60 11.94 3,587,000 +0.08(+0.69%)
Nov 21, 2018 11.85 11.85 11.85 0 +0.53(+4.64%)
Nov 20, 2018 10.55 11.60 10.53 11.33 12,579,120 -0.05(-0.40%)
Nov 19, 2018 12.38 12.40 11.19 11.37 17,460,760 -1.15(-9.18%)
Nov 16, 2018 12.06 12.73 11.95 12.52 13,433,000 +0.19(+1.53%)
Nov 15, 2018 11.56 12.39 11.43 12.33 12,863,580 +0.68(+5.86%)
Nov 14, 2018 11.49 11.91 11.30 11.65 22,370,640 +0.45(+3.97%)
Nov 13, 2018 11.15 11.38 10.55 11.21 20,363,390 +0.11(+1.02%)
Nov 12, 2018 12.12 12.15 10.65 11.09 28,844,600 -1.16(-9.50%)
Nov 09, 2018 11.13 13.10 11.02 12.26 59,331,000 +0.04(+0.30%)
Nov 08, 2018 13.17 13.19 12.10 12.22 28,242,400 -0.97(-7.34%)
Nov 07, 2018 12.44 13.27 12.33 13.19 18,003,550 +0.98(+8.00%)
Nov 06, 2018 12.22 12.57 12.03 12.21 6,326,590 -0.09(-0.72%)
Nov 05, 2018 12.74 12.82 12.00 12.30 12,923,990 -0.49(-3.87%)
Nov 02, 2018 12.73 12.94 12.51 12.79 9,468,000 +0.13(+1.07%)
Nov 01, 2018 12.48 12.72 12.12 12.66 7,724,730 +0.30(+2.47%)
Oct 31, 2018 11.91 12.57 11.75 12.36 14,916,040 +0.83(+7.17%)
Oct 30, 2018 10.71 11.55 10.50 11.53 12,671,100 +0.62(+5.65%)
Oct 29, 2018 11.29 11.47 10.62 10.91 12,289,310 -0.12(-1.08%)
Oct 26, 2018 11.30 11.41 10.66 11.03 15,622,000 -0.59(-5.10%)
Oct 25, 2018 11.56 11.86 11.36 11.62 11,739,390 +0.24(+2.14%)
Oct 24, 2018 12.22 12.50 11.34 11.38 14,157,810 -0.89(-7.29%)
Oct 23, 2018 12.04 12.46 11.93 12.28 8,715,680 -0.16(-1.33%)
Oct 22, 2018 12.21 12.54 12.07 12.44 7,503,390 +0.31(+2.56%)
Oct 19, 2018 12.51 12.65 12.02 12.13 9,594,000 -0.34(-2.74%)
Oct 18, 2018 12.68 12.82 12.31 12.47 8,950,870 -0.36(-2.78%)
Oct 17, 2018 13.05 13.20 12.55 12.83 9,483,020 -0.16(-1.24%)
Oct 16, 2018 12.66 13.02 12.49 12.99 11,488,340 +0.60(+4.86%)
Oct 15, 2018 12.26 12.56 12.09 12.39 12,443,650 +0.08(+0.66%)
Oct 12, 2018 12.38 12.82 11.94 12.31 19,998,000 +0.53(+4.53%)
Oct 11, 2018 11.80 12.44 11.61 11.77 17,265,110 -0.09(-0.78%)
Oct 10, 2018 12.80 12.82 11.86 11.87 19,669,780 -1.03(-7.97%)
Oct 09, 2018 13.32 13.60 12.88 12.89 9,022,040 -0.30(-2.26%)
Oct 08, 2018 13.16 13.60 12.81 13.19 11,705,560 -0.15(-1.12%)
Oct 05, 2018 13.48 13.88 13.11 13.34 8,920,000 -0.28(-2.08%)
Oct 04, 2018 13.75 13.81 13.27 13.62 8,300,270 -0.26(-1.89%)
Oct 03, 2018 13.70 14.05 13.42 13.88 19,101,470 +0.55(+4.11%)
Oct 02, 2018 14.15 14.18 13.03 13.34 24,174,630 -1.02(-7.07%)
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.