Indicators

Trade Desk Inc (NQ: TTD )

125.13 -7.40 (-5.58%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	2.964	3.012	2.912	2.966	3,386,800	-0.01(-0.30%)
Jan 30, 2017	3.070	3.090	2.930	2.975	3,096,060	-0.11(-3.50%)
Jan 27, 2017	3.069	3.106	3.046	3.083	1,337,500	+0.01(+0.16%)
Jan 26, 2017	3.039	3.110	3.022	3.078	1,531,630	+0.04(+1.22%)
Jan 25, 2017	2.992	3.125	2.980	3.041	2,512,690	+0.08(+2.56%)
Jan 24, 2017	2.997	3.004	2.930	2.965	1,547,050	-0.01(-0.47%)
Jan 23, 2017	2.929	2.992	2.917	2.979	749,000	+0.05(+1.81%)
Jan 20, 2017	2.898	2.960	2.898	2.926	809,910	+0.03(+0.90%)
Jan 19, 2017	2.863	2.922	2.860	2.900	991,610	-0.00(-0.03%)
Jan 18, 2017	2.911	2.951	2.858	2.901	1,297,530	+0.00(+0.07%)
Jan 17, 2017	2.922	2.952	2.887	2.899	702,390	-0.04(-1.23%)
Jan 13, 2017		2.935	2.935	2.935	0	-0.00(-0.07%)
Jan 12, 2017	2.963	2.974	2.854	2.937	1,442,520	-0.04(-1.28%)
Jan 11, 2017	2.879	3.010	2.829	2.975	2,556,020	+0.09(+3.08%)
Jan 10, 2017	2.842	2.900	2.775	2.886	3,098,030	+0.04(+1.48%)
Jan 09, 2017	2.756	2.894	2.733	2.844	2,491,840	+0.07(+2.67%)
Jan 06, 2017	2.751	2.790	2.690	2.770	2,369,110	+0.02(+0.91%)
Jan 05, 2017	2.690	2.771	2.652	2.745	1,615,180	+0.04(+1.29%)
Jan 04, 2017	2.701	2.865	2.643	2.710	4,261,680	+0.02(+0.63%)

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.