Trade Desk Inc (NQ: TTD )

89.10 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 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%)
Feb 01, 2021 782.47 799.44 771.10 793.21 680,818 +27.22(+3.55%)
Jan 29, 2021 793.02 797.92 753.66 765.99 582,300 -28.53(-3.59%)
Jan 28, 2021 774.99 803.97 768.00 794.52 792,397 +38.22(+5.05%)
Jan 27, 2021 759.00 779.40 731.12 756.30 704,836 -19.99(-2.58%)
Jan 26, 2021 793.00 795.15 772.23 776.29 449,967 -9.30(-1.18%)
Jan 25, 2021 817.15 826.44 766.00 785.59 765,073 -27.37(-3.37%)
Jan 22, 2021 811.70 821.00 800.00 812.96 378,000 -0.07(-0.01%)
Jan 21, 2021 833.91 839.28 812.38 813.03 760,503 +2.04(+0.25%)
Jan 20, 2021 787.05 814.98 780.00 810.99 686,689 +30.37(+3.89%)
Jan 19, 2021 792.27 796.16 766.00 780.62 641,386 -4.74(-0.60%)
Jan 15, 2021 775.30 791.17 767.17 785.36 521,700 +10.06(+1.30%)
Jan 14, 2021 791.65 799.79 771.52 775.30 637,615 -10.15(-1.29%)
Jan 13, 2021 811.00 816.00 783.52 785.45 673,296 -20.15(-2.50%)
Jan 12, 2021 788.83 814.58 783.01 805.60 789,070 +26.31(+3.38%)
Jan 11, 2021 776.01 798.59 766.00 779.29 650,738 -16.52(-2.08%)
Jan 08, 2021 771.99 801.93 763.00 795.81 1,080,800 +32.78(+4.30%)
Jan 07, 2021 755.00 764.50 740.51 763.03 1,436,694 +22.42(+3.03%)
Jan 06, 2021 766.65 772.78 738.33 740.61 1,455,162 -47.93(-6.08%)
Jan 05, 2021 776.76 800.00 771.99 788.54 818,334 +15.11(+1.95%)
Jan 04, 2021 806.00 806.50 756.00 773.43 1,216,813 -27.57(-3.44%)
Dec 31, 2020 801.00 801.00 801.00 1,364,424 -17.00(-2.08%)
Dec 30, 2020 821.00 834.00 807.80 818.00 1,364,424 -2.29(-0.28%)
Dec 29, 2020 840.16 840.31 796.06 820.29 1,586,776 -12.33(-1.48%)
Dec 28, 2020 941.68 941.68 830.18 832.62 2,305,907 -99.15(-10.64%)
Dec 24, 2020 930.10 943.44 929.00 931.77 318,400 +7.78(+0.84%)
Dec 23, 2020 969.00 970.00 921.91 923.99 816,131 -47.13(-4.85%)
Dec 22, 2020 942.26 972.80 931.77 971.12 595,967 +35.59(+3.80%)
Dec 21, 2020 938.00 963.40 921.28 935.53 752,867 -15.97(-1.68%)
Dec 18, 2020 949.95 959.08 937.26 951.50 625,400 +9.10(+0.97%)
Dec 17, 2020 945.00 954.50 935.50 942.40 426,039 +2.68(+0.29%)
Dec 16, 2020 927.96 941.80 912.20 939.72 516,148 +6.59(+0.71%)
Dec 15, 2020 923.26 947.92 923.25 933.13 732,687 +10.71(+1.16%)
Dec 14, 2020 929.00 932.99 903.82 922.42 575,717 -3.72(-0.40%)
Dec 11, 2020 915.67 930.00 904.00 926.14 507,500 +8.56(+0.93%)
Dec 10, 2020 876.17 919.54 871.03 917.58 544,061 +32.32(+3.65%)
Dec 09, 2020 918.68 934.57 872.48 885.26 901,619 -29.74(-3.25%)
Dec 08, 2020 910.00 922.19 907.42 915.00 377,484 +2.37(+0.26%)
Dec 07, 2020 907.01 915.00 896.50 912.63 382,864 +8.85(+0.98%)
Dec 04, 2020 892.20 912.01 888.75 903.78 505,400 +16.60(+1.87%)
Dec 03, 2020 872.06 898.76 871.00 887.18 495,770 +20.26(+2.34%)
Dec 02, 2020 871.00 876.83 851.67 866.92 622,595 -23.21(-2.61%)
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.