Trade Desk Inc (NQ: TTD )

61.13 +1.38 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 26.81 27.53 26.60 27.40 17,845,710 +0.48(+1.80%)
Jan 31, 2020 27.85 27.90 26.60 26.92 15,751,000 -0.85(-3.05%)
Jan 30, 2020 27.74 28.10 27.23 27.76 14,843,920 -0.34(-1.21%)
Jan 29, 2020 28.40 28.50 27.99 28.10 12,254,370 -0.08(-0.27%)
Jan 28, 2020 27.50 28.41 27.39 28.18 21,808,460 +0.86(+3.13%)
Jan 27, 2020 26.94 27.71 26.49 27.32 23,737,410 -0.69(-2.48%)
Jan 24, 2020 28.33 28.66 27.69 28.02 13,925,000 -0.02(-0.08%)
Jan 23, 2020 28.22 28.22 27.12 28.04 10,763,950 -0.15(-0.53%)
Jan 22, 2020 28.39 28.82 28.11 28.19 12,667,680 +0.19(+0.67%)
Jan 21, 2020 28.09 28.88 27.66 28.00 15,677,040 -0.09(-0.33%)
Jan 17, 2020 28.36 28.56 27.71 28.09 18,731,000 -0.01(-0.02%)
Jan 16, 2020 28.63 28.84 27.90 28.10 15,080,330 -0.38(-1.33%)
Jan 15, 2020 28.26 29.07 28.25 28.48 14,688,210 +0.06(+0.23%)
Jan 14, 2020 28.98 29.37 27.98 28.42 18,658,010 -0.40(-1.39%)
Jan 13, 2020 28.14 29.39 27.90 28.82 23,046,720 +1.04(+3.75%)
Jan 10, 2020 28.59 28.61 27.60 27.78 19,636,000 -0.89(-3.10%)
Jan 09, 2020 29.10 29.14 28.07 28.66 20,673,460 +0.14(+0.50%)
Jan 08, 2020 28.03 28.93 27.91 28.52 20,522,910 +0.49(+1.76%)
Jan 07, 2020 27.90 28.56 27.43 28.03 21,999,320 +0.24(+0.85%)
Jan 06, 2020 26.70 28.01 26.60 27.79 18,237,790 +0.60(+2.21%)
Jan 03, 2020 26.48 27.34 26.22 27.19 13,748,000 +0.05(+0.17%)
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.