Trade Desk Inc (NQ: TTD )

46.33 +3.55 (+8.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 8.481 8.572 8.418 8.553 6,883,140 +0.10(+1.17%)
May 30, 2018 8.325 8.541 8.280 8.454 9,649,620 +0.18(+2.19%)
May 29, 2018 8.207 8.320 8.182 8.273 8,018,180 +0.02(+0.21%)
May 25, 2018 8.256 8.256 8.256 0 -0.04(-0.52%)
May 24, 2018 8.271 8.381 8.184 8.299 5,831,520 +0.00(+0.04%)
May 23, 2018 8.210 8.371 8.176 8.296 7,708,120 +0.07(+0.89%)
May 22, 2018 8.300 8.509 8.175 8.223 15,089,040 -0.07(-0.88%)
May 21, 2018 8.575 8.780 8.185 8.296 22,085,640 -0.27(-3.12%)
May 18, 2018 8.065 8.581 8.063 8.563 28,783,500 +0.52(+6.45%)
May 17, 2018 8.012 8.307 8.008 8.044 17,576,100 -0.03(-0.38%)
May 16, 2018 7.939 8.337 7.939 8.075 28,293,870 +0.05(+0.66%)
May 15, 2018 7.373 8.097 7.372 8.022 45,785,868 +0.53(+7.07%)
May 14, 2018 7.551 7.743 7.250 7.492 41,208,620 -0.07(-0.91%)
May 11, 2018 6.775 7.580 6.731 7.561 127,624,032 +2.29(+43.39%)
May 10, 2018 5.257 5.462 5.237 5.273 27,938,450 +0.12(+2.35%)
May 09, 2018 5.125 5.175 4.991 5.152 9,493,620 +0.06(+1.14%)
May 08, 2018 5.052 5.160 4.995 5.094 5,761,970 +0.00(+0.10%)
May 07, 2018 4.986 5.147 4.965 5.089 7,346,030 +0.15(+2.95%)
May 04, 2018 4.944 4.983 4.881 4.943 6,859,160 -0.00(-0.02%)
May 03, 2018 4.906 4.959 4.761 4.944 6,924,960 +0.01(+0.20%)
May 02, 2018 5.075 5.249 4.930 4.934 8,745,480 -0.01(-0.22%)
May 01, 2018 5.121 5.132 4.934 4.945 9,782,590 -0.17(-3.36%)
Apr 30, 2018 5.170 5.191 5.091 5.117 5,773,480 -0.06(-1.10%)
Apr 27, 2018 5.260 5.288 5.152 5.174 3,523,060 -0.04(-0.71%)
Apr 26, 2018 5.152 5.278 5.135 5.211 4,744,070 +0.11(+2.16%)
Apr 25, 2018 5.268 5.278 5.046 5.101 6,749,540 -0.15(-2.84%)
Apr 24, 2018 5.416 5.416 5.152 5.250 4,954,490 -0.12(-2.27%)
Apr 23, 2018 5.441 5.443 5.339 5.372 2,967,460 -0.04(-0.76%)
Apr 20, 2018 5.380 5.443 5.362 5.413 3,485,200 +0.02(+0.28%)
Apr 19, 2018 5.359 5.423 5.308 5.398 3,561,000 -0.01(-0.13%)
Apr 18, 2018 5.413 5.448 5.318 5.405 4,357,460 -0.02(-0.30%)
Apr 17, 2018 5.299 5.501 5.287 5.421 6,930,920 +0.17(+3.14%)
Apr 16, 2018 5.264 5.300 5.205 5.256 6,274,950 +0.03(+0.52%)
Apr 13, 2018 5.249 5.300 5.162 5.229 8,528,060 +0.02(+0.38%)
Apr 12, 2018 5.116 5.231 5.090 5.209 5,353,640 +0.12(+2.42%)
Apr 11, 2018 4.920 5.126 4.911 5.086 6,668,930 +0.11(+2.25%)
Apr 10, 2018 4.877 5.006 4.813 4.974 5,414,880 +0.18(+3.75%)
Apr 09, 2018 4.820 4.926 4.770 4.794 5,816,540 +0.03(+0.55%)
Apr 06, 2018 4.855 4.941 4.716 4.768 5,129,710 -0.13(-2.67%)
Apr 05, 2018 4.924 5.049 4.890 4.899 14,057,560 +0.11(+2.28%)
Apr 04, 2018 4.652 4.817 4.577 4.790 7,717,610 +0.04(+0.93%)
Apr 03, 2018 4.828 4.871 4.695 4.746 7,597,460 -0.05(-1.15%)
Apr 02, 2018 4.896 4.962 4.728 4.801 8,607,600 -0.16(-3.24%)
Mar 29, 2018 4.962 4.962 4.962 0 -0.13(-2.63%)
Mar 28, 2018 5.207 5.251 5.036 5.096 11,188,880 -0.13(-2.45%)
Mar 27, 2018 5.558 5.623 5.162 5.224 10,109,990 -0.30(-5.40%)
Mar 26, 2018 5.425 5.533 5.409 5.522 5,918,820 +0.19(+3.52%)
Mar 23, 2018 5.465 5.525 5.330 5.334 6,566,130 -0.12(-2.16%)
Mar 22, 2018 5.564 5.669 5.448 5.452 6,326,800 -0.20(-3.52%)
Mar 21, 2018 5.673 5.745 5.565 5.651 4,904,890 -0.05(-0.86%)
Mar 20, 2018 5.560 5.727 5.553 5.700 7,380,710 +0.14(+2.52%)
Mar 19, 2018 5.766 5.826 5.501 5.560 9,623,650 -0.23(-3.99%)
Mar 16, 2018 5.828 5.858 5.732 5.791 7,691,220 -0.05(-0.82%)
Mar 15, 2018 5.900 5.930 5.781 5.839 5,578,250 -0.02(-0.31%)
Mar 14, 2018 5.801 5.990 5.773 5.857 8,231,210 +0.06(+1.07%)
Mar 13, 2018 5.990 5.990 5.770 5.795 5,560,800 -0.16(-2.65%)
Mar 12, 2018 5.900 5.991 5.867 5.953 4,981,020 +0.07(+1.14%)
Mar 09, 2018 5.849 5.911 5.810 5.886 5,580,570 +0.09(+1.62%)
Mar 08, 2018 5.927 5.990 5.761 5.792 6,315,800 -0.08(-1.31%)
Mar 07, 2018 5.701 5.912 5.700 5.869 5,948,930 +0.07(+1.21%)
Mar 06, 2018 5.816 5.895 5.713 5.799 6,235,410 -0.02(-0.43%)
Mar 05, 2018 5.692 5.880 5.665 5.824 10,526,020 +0.13(+2.34%)
Mar 02, 2018 5.400 5.711 5.315 5.691 13,657,840 +0.26(+4.77%)
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.