Trade Desk Inc (NQ: TTD )

95.39 USD -8.03 (-7.76%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 119.12 125.75 117.52 123.55 1,491,604 +8.27(+7.17%)
Oct 30, 2018 107.09 115.49 105.03 115.28 1,267,110 +6.16(+5.65%)
Oct 29, 2018 112.88 114.68 106.22 109.12 1,228,931 -1.19(-1.08%)
Oct 26, 2018 113.00 114.08 106.58 110.31 1,562,200 -5.93(-5.10%)
Oct 25, 2018 115.60 118.63 113.58 116.24 1,173,939 +2.44(+2.14%)
Oct 24, 2018 122.18 125.00 113.43 113.80 1,415,781 -8.95(-7.29%)
Oct 23, 2018 120.43 124.59 119.28 122.75 871,568 -1.65(-1.33%)
Oct 22, 2018 122.10 125.35 120.73 124.40 750,339 +3.10(+2.56%)
Oct 19, 2018 125.12 126.47 120.20 121.30 959,400 -3.42(-2.74%)
Oct 18, 2018 126.82 128.23 123.13 124.72 895,087 -3.56(-2.78%)
Oct 17, 2018 130.50 132.00 125.52 128.28 948,302 -1.61(-1.24%)
Oct 16, 2018 126.60 130.22 124.93 129.89 1,148,834 +6.02(+4.86%)
Oct 15, 2018 122.57 125.65 120.92 123.87 1,244,365 +0.81(+0.66%)
Oct 12, 2018 123.75 128.24 119.36 123.06 1,999,800 +5.33(+4.53%)
Oct 11, 2018 118.00 124.37 116.05 117.73 1,726,511 -0.92(-0.78%)
Oct 10, 2018 128.00 128.16 118.55 118.65 1,966,978 -10.27(-7.97%)
Oct 09, 2018 133.20 135.95 128.75 128.92 902,204 -2.98(-2.26%)
Oct 08, 2018 131.62 136.00 128.11 131.90 1,170,556 -1.50(-1.12%)
Oct 05, 2018 134.79 138.78 131.12 133.40 892,000 -2.83(-2.08%)
Oct 04, 2018 137.52 138.10 132.73 136.23 830,027 -2.62(-1.89%)
Oct 03, 2018 137.00 140.54 134.24 138.85 1,910,147 +5.48(+4.11%)
Oct 02, 2018 141.51 141.82 130.26 133.37 2,417,463 -10.15(-7.07%)
Oct 01, 2018 151.51 152.76 142.20 143.52 1,675,641 -7.39(-4.90%)
Sep 28, 2018 154.05 155.71 150.40 150.91 951,400 -4.01(-2.59%)
Sep 27, 2018 158.07 161.50 153.00 154.92 1,182,555 -0.83(-0.53%)
Sep 26, 2018 153.21 158.84 150.28 155.75 1,478,513 +1.07(+0.69%)
Sep 25, 2018 143.02 155.89 142.16 154.68 2,235,685 +15.34(+11.01%)
Sep 24, 2018 140.62 142.58 135.65 139.34 928,333 -2.52(-1.78%)
Sep 21, 2018 143.81 144.23 140.73 141.86 1,222,500 -1.37(-0.96%)
Sep 20, 2018 142.22 145.09 141.45 143.23 796,888 -1.62(-1.12%)
Sep 19, 2018 145.30 146.17 141.76 144.85 604,451 +0.12(+0.08%)
Sep 18, 2018 142.40 146.48 142.26 144.73 604,482 +2.08(+1.46%)
Sep 17, 2018 145.87 148.20 142.12 142.65 618,285 -3.44(-2.35%)
Sep 14, 2018 145.80 148.01 144.36 146.09 569,800 +0.47(+0.32%)
Sep 13, 2018 147.00 151.76 144.66 145.62 799,606 -0.22(-0.15%)
Sep 12, 2018 149.00 149.00 140.57 145.84 904,838 -1.88(-1.27%)
Sep 11, 2018 141.56 149.02 141.00 147.72 871,744 +5.28(+3.71%)
Sep 10, 2018 143.55 145.45 140.10 142.44 716,450 +0.47(+0.33%)
Sep 07, 2018 137.85 146.46 136.27 141.97 801,900 +2.72(+1.95%)
Sep 06, 2018 142.14 143.00 136.68 139.25 913,857 -2.64(-1.86%)
Sep 05, 2018 146.39 147.49 134.50 141.89 1,497,823 -4.80(-3.27%)
Sep 04, 2018 141.87 147.42 141.17 146.69 1,068,887 +4.81(+3.39%)
Aug 31, 2018 141.88 141.88 141.88 0 +1.10(+0.78%)
Aug 30, 2018 141.70 142.98 139.81 140.78 523,356 -0.88(-0.62%)
Aug 29, 2018 140.00 143.47 139.56 141.66 550,828 +1.57(+1.12%)
Aug 28, 2018 140.80 142.09 137.26 140.09 542,972 +0.37(+0.26%)
Aug 27, 2018 140.05 142.15 139.05 139.72 755,389 +1.37(+0.99%)
Aug 24, 2018 137.75 140.79 135.73 138.35 1,162,100 +1.65(+1.21%)
Aug 23, 2018 129.60 136.83 129.60 136.70 1,475,745 +7.02(+5.41%)
Aug 22, 2018 129.03 130.96 127.72 129.68 753,628 +0.65(+0.50%)
Aug 21, 2018 126.04 130.21 124.40 129.03 1,015,664 +3.67(+2.93%)
Aug 20, 2018 126.60 127.25 123.86 125.36 646,353 -0.25(-0.20%)
Aug 17, 2018 127.12 128.00 124.54 125.61 798,200 -1.63(-1.28%)
Aug 16, 2018 128.75 130.84 125.74 127.24 960,050 +0.55(+0.43%)
Aug 15, 2018 132.99 133.84 123.20 126.69 1,789,700 -6.31(-4.74%)
Aug 14, 2018 126.50 133.46 125.33 133.00 2,323,268 +7.31(+5.82%)
Aug 13, 2018 128.01 129.70 123.50 125.69 2,679,899 -2.24(-1.75%)
Aug 10, 2018 115.50 130.84 112.27 127.93 10,362,800 +34.64(+37.13%)
Aug 09, 2018 91.50 94.84 91.50 93.29 1,938,590 +1.92(+2.10%)
Aug 08, 2018 90.30 92.15 89.51 91.37 729,125 +1.24(+1.38%)
Aug 07, 2018 90.31 91.54 88.63 90.13 596,692 +0.99(+1.11%)
Aug 06, 2018 87.00 89.36 85.76 89.14 417,796 +2.27(+2.61%)
Aug 03, 2018 88.50 89.28 85.89 86.87 595,600 -1.62(-1.83%)
Aug 02, 2018 86.20 89.18 85.72 88.49 509,851 +1.65(+1.90%)
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.