Indicators

Trade Desk Inc (NQ: TTD )

88.59 +0.47 (+0.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	55.38	57.05	55.20	55.96	4,042,942	+0.88(+1.60%)
Feb 27, 2023	55.37	55.54	54.42	55.08	3,237,449	+0.11(+0.20%)
Feb 24, 2023	54.33	55.55	54.10	54.97	3,960,509	-1.28(-2.28%)
Feb 23, 2023	57.02	57.79	54.83	56.25	4,677,402	-0.16(-0.28%)
Feb 22, 2023	56.80	57.80	55.59	56.41	5,320,155	-0.34(-0.60%)
Feb 21, 2023	58.40	59.94	55.90	56.75	6,996,043	-3.55(-5.89%)
Feb 17, 2023	62.12	64.30	60.12	60.30	8,219,283	-2.77(-4.39%)
Feb 16, 2023	64.90	65.79	62.63	63.07	11,448,224	-3.23(-4.87%)
Feb 15, 2023	58.10	66.35	57.05	66.30	33,418,774	+16.38(+32.81%)
Feb 14, 2023	48.18	50.71	47.68	49.92	6,334,812	+1.30(+2.67%)
Feb 13, 2023	48.85	49.47	47.95	48.62	4,573,003	-0.07(-0.14%)
Feb 10, 2023	48.94	49.59	48.28	48.69	3,559,951	-1.19(-2.39%)
Feb 09, 2023	52.70	53.20	49.80	49.88	3,581,523	-1.87(-3.61%)
Feb 08, 2023	52.45	53.57	51.55	51.75	2,708,420	-0.95(-1.80%)
Feb 07, 2023	52.34	53.14	50.67	52.70	4,208,146	+0.36(+0.69%)
Feb 06, 2023	52.41	54.05	51.93	52.34	4,157,993	-0.76(-1.43%)
Feb 03, 2023	54.26	55.61	52.90	53.10	4,539,483	-3.91(-6.86%)
Feb 02, 2023	56.55	58.39	55.61	57.01	8,056,498	+4.70(+8.98%)

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.