Trade Desk Inc (NQ: TTD )

57.05 USD -2.40 (-4.04%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 94.18 94.85 91.57 91.64 2,294,465 -2.63(-2.79%)
Dec 30, 2021 92.11 95.55 91.81 94.27 2,242,294 +1.70(+1.84%)
Dec 29, 2021 94.07 94.55 91.04 92.57 2,083,501 -2.22(-2.34%)
Dec 28, 2021 98.21 98.21 94.00 94.79 1,894,201 -2.89(-2.96%)
Dec 27, 2021 96.53 98.60 95.93 97.68 2,119,154 +1.63(+1.70%)
Dec 23, 2021 94.32 96.62 92.31 96.05 3,079,196 +2.56(+2.74%)
Dec 22, 2021 92.20 94.14 91.11 93.49 2,397,890 -0.04(-0.04%)
Dec 21, 2021 91.40 93.75 88.87 93.53 4,248,066 +5.49(+6.24%)
Dec 20, 2021 88.07 89.15 86.50 88.04 3,934,118 -1.95(-2.17%)
Dec 17, 2021 84.51 90.18 84.20 89.99 4,020,604 +2.88(+3.31%)
Dec 16, 2021 92.62 92.70 85.36 87.11 3,554,494 -4.32(-4.72%)
Dec 15, 2021 88.48 92.16 84.42 91.43 4,464,278 +3.10(+3.51%)
Dec 14, 2021 90.16 91.29 85.88 88.33 4,162,536 -4.17(-4.51%)
Dec 13, 2021 94.41 95.21 90.62 92.50 3,053,393 -1.61(-1.71%)
Dec 10, 2021 96.30 98.21 93.27 94.11 2,692,785 -0.53(-0.56%)
Dec 09, 2021 97.62 99.50 93.85 94.64 2,533,306 -3.26(-3.33%)
Dec 08, 2021 95.52 99.00 93.08 97.90 2,604,985 +2.18(+2.28%)
Dec 07, 2021 94.35 97.59 94.19 95.72 3,920,571 +6.09(+6.79%)
Dec 06, 2021 87.61 91.82 85.35 89.63 4,804,604 +0.12(+0.13%)
Dec 03, 2021 95.70 95.75 88.18 89.51 6,015,468 -6.38(-6.65%)
Dec 02, 2021 95.32 98.64 93.71 95.89 5,192,180 +0.67(+0.70%)
Dec 01, 2021 105.20 94.43 95.22 5,204,780 -8.20(-7.93%)
Nov 30, 2021 107.36 110.87 101.59 103.42 5,766,837 -4.09(-3.80%)
Nov 29, 2021 105.22 108.20 103.00 107.51 3,160,738 +3.53(+3.39%)
Nov 26, 2021 103.82 108.49 103.25 103.98 2,548,092 -2.23(-2.10%)
Nov 24, 2021 102.22 106.46 100.86 106.21 5,319,812 +3.47(+3.38%)
Nov 23, 2021 101.26 105.69 100.25 102.74 6,011,527 -4.57(-4.26%)
Nov 22, 2021 107.31 107.79 98.71 107.31 8,095,159 -0.48(-0.45%)
Nov 19, 2021 108.23 110.63 107.04 107.79 4,365,411 +2.32(+2.20%)
Nov 18, 2021 108.29 105.83 104.74 105.47 5,718,052 -2.03(-1.89%)
Nov 17, 2021 111.09 114.09 107.05 107.50 5,406,647 -4.14(-3.71%)
Nov 16, 2021 104.72 111.82 104.21 111.64 8,779,377 +6.19(+5.87%)
Nov 15, 2021 99.91 108.52 99.58 105.45 11,743,535 +5.12(+5.10%)
Nov 12, 2021 93.70 100.59 93.70 100.33 12,305,783 +8.78(+9.59%)
Nov 11, 2021 90.40 92.56 88.66 91.55 3,851,780 +2.89(+3.26%)
Nov 10, 2021 91.99 88.66 10,006,050 -8.43(-8.68%)
Nov 09, 2021 89.61 98.20 89.11 97.09 17,229,803 +8.34(+9.40%)
Nov 08, 2021 84.30 89.76 80.71 88.75 31,528,989 +20.20(+29.47%)
Nov 05, 2021 72.99 72.99 68.46 68.55 8,623,099 -3.88(-5.36%)
Nov 04, 2021 75.66 75.66 71.25 72.43 5,335,050 -4.28(-5.58%)
Nov 03, 2021 75.27 76.86 73.68 76.71 2,711,148 +1.67(+2.23%)
Nov 02, 2021 76.06 76.35 73.04 75.04 3,251,130 -1.45(-1.90%)
Nov 01, 2021 75.19 76.68 74.75 76.49 2,629,895 +1.58(+2.11%)
Oct 29, 2021 74.59 76.04 74.09 74.91 2,332,827 -0.52(-0.69%)
Oct 28, 2021 73.25 75.75 73.21 75.43 2,336,083 +2.38(+3.26%)
Oct 27, 2021 76.50 77.69 73.00 73.05 3,935,244 -3.73(-4.86%)
Oct 26, 2021 76.95 76.78 3,022,096 +0.67(+0.88%)
Oct 25, 2021 74.16 76.65 73.87 76.11 3,047,552 +2.15(+2.91%)
Oct 22, 2021 76.73 73.24 73.96 7,444,974 -7.10(-8.76%)
Oct 21, 2021 79.17 81.39 78.65 81.06 2,541,895 +1.50(+1.89%)
Oct 20, 2021 82.17 82.99 79.35 79.56 2,521,061 -1.85(-2.27%)
Oct 19, 2021 81.16 82.72 80.69 81.41 2,973,038 +0.59(+0.73%)
Oct 18, 2021 78.46 81.10 77.77 80.82 3,105,023 +2.36(+3.01%)
Oct 15, 2021 77.41 78.94 76.07 78.46 2,850,584 +1.37(+1.78%)
Oct 14, 2021 77.05 79.17 76.79 77.09 3,537,743 +1.37(+1.81%)
Oct 13, 2021 73.39 75.94 73.39 75.72 3,859,402 +2.97(+4.08%)
Oct 12, 2021 71.79 73.37 70.81 72.75 2,702,632 +2.03(+2.87%)
Oct 11, 2021 70.50 72.20 70.11 70.72 2,047,547 -0.28(-0.39%)
Oct 08, 2021 70.83 71.99 69.78 71.00 3,482,254 +0.58(+0.82%)
Oct 07, 2021 69.51 71.07 69.44 70.42 2,645,756 +2.13(+3.12%)
Oct 06, 2021 66.30 69.59 66.22 68.29 2,601,323 +0.69(+1.02%)
Oct 05, 2021 66.84 68.39 66.60 67.60 2,692,304 +1.57(+2.38%)
Oct 04, 2021 69.16 69.32 65.32 66.03 5,393,628 -4.39(-6.23%)
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.