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 +2.56 (+3.09%)
Official Closing 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 (%)
Sep 29, 2017 5.832 6.172 5.832 6.151 11,337,410 +0.32(+5.47%)
Sep 28, 2017 5.730 5.877 5.690 5.832 4,185,350 +0.05(+0.92%)
Sep 27, 2017 5.644 5.863 5.625 5.779 6,662,560 +0.18(+3.18%)
Sep 26, 2017 5.696 5.820 5.568 5.601 8,062,110 -0.04(-0.62%)
Sep 25, 2017 5.973 5.980 5.565 5.636 10,784,070 -0.34(-5.75%)
Sep 22, 2017 5.892 6.014 5.876 5.980 4,949,550 +0.03(+0.44%)
Sep 21, 2017 6.002 6.170 5.831 5.954 9,256,000 -0.03(-0.45%)
Sep 20, 2017 6.203 6.268 5.850 5.981 14,446,750 -0.19(-3.09%)
Sep 19, 2017 6.014 6.204 5.976 6.172 12,144,840 +0.16(+2.71%)
Sep 18, 2017 6.039 6.118 5.936 6.009 6,441,020 +0.02(+0.35%)
Sep 15, 2017 5.970 6.080 5.914 5.988 13,321,720 +0.02(+0.30%)
Sep 14, 2017 5.999 6.059 5.901 5.970 8,138,560 -0.04(-0.70%)
Sep 13, 2017 6.176 6.255 5.995 6.012 8,652,100 -0.16(-2.53%)
Sep 12, 2017 6.190 6.286 6.010 6.168 13,369,540 +0.11(+1.83%)
Sep 11, 2017 5.695 6.089 5.535 6.057 16,849,850 +0.43(+7.72%)
Sep 08, 2017 5.706 5.913 5.579 5.623 13,718,900 -0.08(-1.49%)
Sep 07, 2017 5.499 5.757 5.486 5.708 10,837,470 +0.22(+4.07%)
Sep 06, 2017 5.357 5.498 5.357 5.485 8,430,880 +0.13(+2.50%)
Sep 05, 2017 5.315 5.363 5.160 5.351 7,749,510 -0.02(-0.34%)
Sep 01, 2017 5.306 5.439 5.260 5.369 7,912,130 +0.07(+1.36%)
Aug 31, 2017 5.333 5.398 5.255 5.297 4,783,820 -0.00(-0.06%)
Aug 30, 2017 5.176 5.333 5.175 5.300 6,091,850 +0.12(+2.42%)
Aug 29, 2017 5.050 5.219 5.050 5.175 7,564,770 +0.04(+0.68%)
Aug 28, 2017 5.129 5.158 5.024 5.140 5,865,360 +0.04(+0.71%)
Aug 25, 2017 5.138 5.168 5.030 5.104 10,545,670 +0.00(+0.08%)
Aug 24, 2017 5.049 5.188 5.006 5.100 8,853,080 +0.10(+2.02%)
Aug 23, 2017 4.937 5.022 4.925 4.999 4,566,410 -0.03(-0.58%)
Aug 22, 2017 5.003 5.063 4.902 5.028 7,365,320 +0.03(+0.52%)
Aug 21, 2017 4.931 5.020 4.803 5.002 8,083,380 +0.05(+1.03%)
Aug 18, 2017 4.837 5.026 4.649 4.951 13,721,480 +0.11(+2.36%)
Aug 17, 2017 5.030 5.190 4.769 4.837 17,606,290 -0.22(-4.35%)
Aug 16, 2017 5.072 5.173 5.012 5.057 11,839,800 -0.04(-0.88%)
Aug 15, 2017 5.345 5.375 4.980 5.102 20,136,210 -0.26(-4.88%)
Aug 14, 2017 5.550 5.628 5.235 5.364 17,178,660 -0.08(-1.49%)
Aug 11, 2017 5.556 5.658 5.055 5.445 39,024,040 +0.44(+8.77%)
Aug 10, 2017 5.407 5.444 4.930 5.006 22,429,930 -0.39(-7.28%)
Aug 09, 2017 5.415 5.483 5.330 5.399 9,352,020 -0.05(-0.97%)
Aug 08, 2017 5.570 5.660 5.422 5.452 8,595,300 -0.10(-1.78%)
Aug 07, 2017 5.386 5.682 5.331 5.551 8,586,010 +0.21(+3.97%)
Aug 04, 2017 5.472 5.326 5.339 4,014,120 -0.11(-2.00%)
Aug 03, 2017 5.283 5.514 5.270 5.448 4,967,350 +0.15(+2.77%)
Aug 02, 2017 5.373 5.437 5.253 5.301 4,132,580 -0.04(-0.77%)
Aug 01, 2017 5.349 5.389 5.275 5.342 5,154,970 +0.01(+0.21%)
Jul 31, 2017 5.433 5.487 5.244 5.331 4,881,170 -0.01(-0.19%)
Jul 28, 2017 5.279 5.390 5.220 5.341 7,193,470 +0.03(+0.58%)
Jul 27, 2017 5.557 5.787 5.110 5.310 17,629,760 -0.19(-3.40%)
Jul 26, 2017 5.600 5.670 5.458 5.497 7,619,750 -0.07(-1.28%)
Jul 25, 2017 5.387 5.707 5.341 5.568 19,294,630 +0.16(+2.90%)
Jul 24, 2017 5.203 5.450 5.201 5.411 8,470,880 +0.18(+3.40%)
Jul 21, 2017 5.470 5.499 5.190 5.233 12,482,750 -0.22(-4.02%)
Jul 20, 2017 5.575 5.326 5.452 12,090,060 -0.02(-0.31%)
Jul 19, 2017 5.010 5.536 5.005 5.469 23,352,500 +0.48(+9.62%)
Jul 18, 2017 5.018 5.039 4.928 4.989 5,465,570 -0.05(-0.99%)
Jul 17, 2017 5.140 5.140 5.006 5.039 4,646,570 -0.06(-1.22%)
Jul 14, 2017 5.051 5.146 5.029 5.101 6,168,920 +0.02(+0.41%)
Jul 13, 2017 5.179 5.200 5.065 5.080 6,127,770 -0.07(-1.38%)
Jul 12, 2017 5.194 5.280 5.145 5.151 8,039,660 +0.03(+0.66%)
Jul 11, 2017 5.015 5.261 4.992 5.117 8,952,280 +0.10(+2.03%)
Jul 10, 2017 5.007 5.064 4.961 5.015 4,075,690 +0.02(+0.50%)
Jul 07, 2017 4.881 5.050 4.822 4.990 6,094,940 +0.13(+2.59%)
Jul 06, 2017 4.914 5.034 4.835 4.864 8,160,920 -0.12(-2.49%)
Jul 05, 2017 5.009 5.066 4.887 4.988 4,518,890 +0.02(+0.32%)
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.