Trade Desk Inc (NQ: TTD )

52.64 -1.04 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 29.57 30.60 28.85 29.26 27,115,490 -0.16(-0.55%)
Apr 29, 2020 26.83 29.50 26.73 29.42 31,823,110 +3.62(+14.05%)
Apr 28, 2020 26.95 27.07 25.21 25.79 16,826,600 -0.52(-1.99%)
Apr 27, 2020 26.33 26.88 26.05 26.32 16,933,790 +0.65(+2.55%)
Apr 24, 2020 25.50 25.92 24.84 25.66 16,947,000 +0.27(+1.05%)
Apr 23, 2020 25.00 26.63 24.80 25.40 33,644,360 +0.98(+4.01%)
Apr 22, 2020 22.69 24.49 22.60 24.42 22,116,890 +2.80(+12.97%)
Apr 21, 2020 22.96 23.39 21.25 21.61 19,542,620 -1.69(-7.23%)
Apr 20, 2020 22.42 24.57 22.30 23.30 21,183,040 +0.45(+1.96%)
Apr 17, 2020 23.12 23.18 22.12 22.85 16,451,000 +0.78(+3.53%)
Apr 16, 2020 23.02 23.42 21.70 22.07 19,909,790 -0.58(-2.57%)
Apr 15, 2020 22.45 23.10 22.10 22.66 13,471,180 -0.69(-2.93%)
Apr 14, 2020 23.19 24.00 22.61 23.34 20,468,910 +1.48(+6.77%)
Apr 13, 2020 21.54 21.99 20.66 21.86 17,007,100 +0.49(+2.27%)
Apr 09, 2020 21.70 22.56 20.73 21.38 24,676,000 +0.64(+3.09%)
Apr 08, 2020 19.70 20.90 19.56 20.73 17,988,790 +1.60(+8.37%)
Apr 07, 2020 20.50 21.10 19.03 19.13 23,755,380 +0.13(+0.68%)
Apr 06, 2020 16.95 19.05 16.63 19.00 31,067,260 +2.97(+18.49%)
Apr 03, 2020 16.58 16.85 15.35 16.04 21,384,000 -0.44(-2.66%)
Apr 02, 2020 17.00 17.44 16.03 16.48 20,992,630 -0.75(-4.36%)
Apr 01, 2020 18.49 18.69 17.02 17.23 20,766,140 -2.07(-10.73%)
Mar 31, 2020 19.61 20.10 18.85 19.30 19,289,270 -0.45(-2.28%)
Mar 30, 2020 19.70 20.20 19.07 19.75 17,085,070 -0.22(-1.09%)
Mar 27, 2020 19.95 20.66 19.05 19.97 15,253,000 -0.94(-4.48%)
Mar 26, 2020 19.82 21.50 19.82 20.91 17,436,820 +1.21(+6.15%)
Mar 25, 2020 19.96 20.72 18.11 19.69 28,762,010 +0.29(+1.52%)
Mar 24, 2020 19.22 20.20 18.80 19.40 23,926,500 +1.73(+9.81%)
Mar 23, 2020 17.07 17.97 16.00 17.67 20,156,780 +0.67(+3.92%)
Mar 20, 2020 17.32 18.94 16.88 17.00 31,360,000 +0.26(+1.53%)
Mar 19, 2020 14.62 17.00 13.60 16.74 31,754,170 +2.30(+15.96%)
Mar 18, 2020 15.70 16.50 13.90 14.44 31,546,940 -2.56(-15.06%)
Mar 17, 2020 16.50 18.34 15.30 17.00 26,137,300 +0.95(+5.93%)
Mar 16, 2020 17.60 18.23 16.05 16.05 27,781,910 -3.95(-19.76%)
Mar 13, 2020 20.90 20.90 18.40 20.00 23,602,000 +0.73(+3.82%)
Mar 12, 2020 20.05 21.00 19.10 19.27 30,157,970 -3.13(-13.97%)
Mar 11, 2020 22.70 23.60 21.75 22.39 21,565,280 -1.18(-4.99%)
Mar 10, 2020 23.02 23.64 21.12 23.57 26,157,960 +1.92(+8.85%)
Mar 09, 2020 22.58 23.80 21.60 21.65 29,370,270 -3.64(-14.39%)
Mar 06, 2020 26.50 26.59 24.59 25.29 22,486,000 -1.82(-6.72%)
Mar 05, 2020 26.80 27.76 26.62 27.12 13,997,280 -0.38(-1.38%)
Mar 04, 2020 28.43 28.60 26.65 27.50 17,669,670 -0.27(-0.97%)
Mar 03, 2020 28.64 29.08 27.31 27.77 20,792,170 -1.04(-3.62%)
Mar 02, 2020 29.55 29.75 27.50 28.81 30,293,040 +0.09(+0.30%)
Feb 28, 2020 26.44 28.76 25.75 28.73 52,301,000 +3.72(+14.90%)
Feb 27, 2020 25.32 26.18 24.15 25.00 33,297,120 -1.69(-6.33%)
Feb 26, 2020 27.35 28.29 26.30 26.69 18,756,390 -0.66(-2.42%)
Feb 25, 2020 29.05 29.17 27.05 27.35 18,744,320 -0.97(-3.43%)
Feb 24, 2020 27.80 28.90 26.91 28.32 20,931,480 -1.87(-6.19%)
Feb 21, 2020 30.90 31.20 29.70 30.19 13,416,000 -0.95(-3.07%)
Feb 20, 2020 31.49 32.38 30.27 31.14 21,515,990 -0.40(-1.26%)
Feb 19, 2020 31.21 31.82 30.85 31.54 19,099,280 +0.70(+2.27%)
Feb 18, 2020 30.60 31.15 30.42 30.84 11,614,340 +0.31(+1.03%)
Feb 14, 2020 30.96 31.37 30.30 30.53 12,044,000 -0.13(-0.41%)
Feb 13, 2020 30.05 30.78 29.91 30.66 7,945,980 +0.18(+0.58%)
Feb 12, 2020 30.05 30.77 29.48 30.48 19,168,540 +0.84(+2.83%)
Feb 11, 2020 30.10 30.35 29.32 29.64 20,212,120 -0.17(-0.57%)
Feb 10, 2020 29.15 29.97 29.10 29.81 9,962,560 +0.68(+2.33%)
Feb 07, 2020 28.82 29.82 28.62 29.13 15,810,000 +0.26(+0.91%)
Feb 06, 2020 28.89 29.55 28.38 28.87 14,202,650 +0.12(+0.41%)
Feb 05, 2020 30.96 31.40 28.27 28.75 28,328,630 -1.56(-5.15%)
Feb 04, 2020 27.96 30.61 27.95 30.31 25,912,090 +2.91(+10.62%)
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.