Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trade Desk Inc (NQ: TTD )

85.41 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Jan 03, 2017 2.805 2.876 2.645 2.693 4,429,680 -0.07(-2.67%)
Dec 30, 2016 2.767 2.767 2.767 0 -0.07(-2.50%)
Dec 29, 2016 2.860 2.912 2.812 2.838 2,069,630 -0.01(-0.39%)
Dec 28, 2016 2.985 3.022 2.844 2.849 2,333,980 -0.15(-4.84%)
Dec 27, 2016 3.046 3.063 2.960 2.994 1,709,390 -0.02(-0.70%)
Dec 23, 2016 3.015 3.015 3.015 0 -0.02(-0.56%)
Dec 22, 2016 3.020 3.091 2.950 3.032 2,712,460 -0.00(-0.13%)
Dec 21, 2016 3.122 3.122 2.984 3.036 3,475,210 -0.07(-2.38%)
Dec 20, 2016 2.939 3.143 2.893 3.110 5,311,400 +0.19(+6.43%)
Dec 19, 2016 2.936 2.990 2.876 2.922 3,269,430 -0.00(-0.03%)
Dec 16, 2016 2.969 2.997 2.864 2.923 11,764,280 -0.03(-0.98%)
Dec 15, 2016 2.810 2.965 2.804 2.952 4,314,460 +0.15(+5.43%)
Dec 14, 2016 2.912 2.955 2.793 2.800 5,029,700 -0.13(-4.40%)
Dec 13, 2016 2.940 3.038 2.867 2.929 5,631,990 -0.01(-0.24%)
Dec 12, 2016 2.864 2.955 2.810 2.936 4,978,130 +0.19(+6.88%)
Dec 09, 2016 2.756 2.843 2.706 2.747 3,624,830 +0.01(+0.22%)
Dec 08, 2016 2.753 2.864 2.700 2.741 1,663,740 -0.02(-0.62%)
Dec 07, 2016 2.812 2.853 2.746 2.758 2,082,170 -0.05(-1.85%)
Dec 06, 2016 2.661 2.841 2.608 2.810 5,032,850 +0.15(+5.56%)
Dec 05, 2016 2.620 2.721 2.609 2.662 2,795,370 +0.04(+1.60%)
Dec 02, 2016 2.587 2.648 2.562 2.620 3,054,980 +0.01(+0.46%)
Dec 01, 2016 2.640 2.700 2.548 2.608 4,861,770 -0.05(-1.88%)
Nov 30, 2016 2.694 2.784 2.582 2.658 3,137,330 -0.05(-1.99%)
Nov 29, 2016 2.665 2.778 2.550 2.712 4,602,690 +0.04(+1.57%)
Nov 28, 2016 2.928 2.928 2.571 2.670 9,056,610 -0.24(-8.18%)
Nov 25, 2016 2.999 3.048 2.875 2.908 2,575,550 -0.11(-3.68%)
Nov 23, 2016 3.019 3.019 3.019 0 +0.15(+5.08%)
Nov 22, 2016 2.940 2.960 2.832 2.873 3,832,550 -0.06(-2.05%)
Nov 21, 2016 2.886 3.048 2.800 2.933 7,482,490 +0.02(+0.79%)
Nov 18, 2016 2.597 2.925 2.597 2.910 8,258,950 +0.32(+12.23%)
Nov 17, 2016 2.557 2.646 2.557 2.593 6,081,230 +0.06(+2.25%)
Nov 16, 2016 2.500 2.597 2.480 2.536 4,685,570 +0.01(+0.44%)
Nov 15, 2016 2.584 2.612 2.503 2.525 5,440,980 -0.05(-2.02%)
Nov 14, 2016 2.557 2.735 2.550 2.577 6,951,610 +0.03(+1.26%)
Nov 11, 2016 2.501 2.649 2.402 2.545 11,264,180 +0.20(+8.62%)
Nov 10, 2016 2.390 2.434 2.350 2.343 5,620,110 +0.05(+2.09%)
Nov 09, 2016 2.215 2.350 2.200 2.295 5,572,680 +0.02(+0.66%)
Nov 08, 2016 2.426 2.430 2.255 2.280 5,773,930 -0.01(-0.44%)
Nov 07, 2016 2.416 2.434 2.228 2.290 2,068,240 -0.10(-4.06%)
Nov 04, 2016 2.293 2.419 2.279 2.387 1,537,410 +0.10(+4.24%)
Nov 03, 2016 2.426 2.451 2.201 2.290 4,022,330 -0.15(-6.26%)
Nov 02, 2016 2.502 2.600 2.435 2.443 1,825,320 -0.08(-3.21%)
Nov 01, 2016 2.544 2.570 2.500 2.524 889,100 +0.01(+0.24%)
Oct 31, 2016 2.601 2.601 2.417 2.518 1,764,650 -0.04(-1.68%)
Oct 28, 2016 2.575 2.675 2.550 2.561 1,685,310 +0.01(+0.35%)
Oct 27, 2016 2.816 2.860 2.544 2.552 3,676,470 -0.27(-9.44%)
Oct 26, 2016 2.895 2.909 2.789 2.818 1,824,830 -0.06(-2.15%)
Oct 25, 2016 2.861 2.947 2.857 2.880 2,805,400 +0.03(+0.98%)
Oct 24, 2016 2.738 2.870 2.705 2.852 2,731,450 +0.10(+3.78%)
Oct 21, 2016 2.651 2.750 2.624 2.748 2,359,370 +0.10(+3.74%)
Oct 20, 2016 2.510 2.666 2.505 2.649 1,041,060 +0.10(+4.05%)
Oct 19, 2016 2.575 2.622 2.525 2.546 1,117,480 -0.04(-1.62%)
Oct 18, 2016 2.627 2.651 2.581 2.588 1,716,060 -0.04(-1.48%)
Oct 17, 2016 2.702 2.725 2.614 2.627 3,375,800 -0.01(-0.34%)
Oct 14, 2016 2.611 2.724 2.605 2.636 2,229,130 +0.04(+1.50%)
Oct 13, 2016 2.640 2.673 2.550 2.597 2,456,560 -0.09(-3.46%)
Oct 12, 2016 2.532 2.696 2.532 2.690 3,319,470 +0.14(+5.41%)
Oct 11, 2016 2.506 2.593 2.350 2.552 5,393,250 +0.02(+0.95%)
Oct 10, 2016 2.577 2.637 2.510 2.528 3,645,040 -0.10(-3.73%)
Oct 07, 2016 2.528 2.649 2.503 2.626 4,485,520 +0.02(+0.69%)
Oct 06, 2016 2.512 2.694 2.461 2.608 8,557,960 +0.13(+5.25%)
Oct 05, 2016 2.442 2.520 2.350 2.478 9,634,480 +0.10(+3.99%)
Oct 04, 2016 2.639 2.725 2.363 2.383 13,374,030 -0.25(-9.67%)
Oct 03, 2016 2.912 2.932 2.619 2.638 10,662,920 -0.28(-9.69%)
Sep 30, 2016 2.935 3.095 2.919 2.921 9,492,520 +0.02(+0.76%)
Sep 29, 2016 3.260 3.320 2.880 2.899 16,977,500 -0.44(-13.18%)
Sep 28, 2016 3.073 3.340 3.002 3.339 20,515,090 +0.34(+11.37%)
Sep 27, 2016 2.833 3.085 2.734 2.998 10,131,530 +0.22(+7.96%)
Sep 26, 2016 2.710 2.842 2.700 2.777 3,052,800 +0.01(+0.40%)
Sep 23, 2016 2.885 2.890 2.684 2.766 10,587,080 -0.12(-4.29%)
Sep 22, 2016 3.100 3.170 2.841 2.890 22,711,790 -0.12(-3.99%)
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.