Skip to main content

Trade Desk Inc (NQ: TTD )

87.42 +0.21 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 60.10 61.34 59.57 60.91 3,407,198 +0.82(+1.36%)
Mar 30, 2023 61.23 61.44 59.63 60.09 2,505,097 +0.25(+0.42%)
Mar 29, 2023 59.54 59.99 58.30 59.84 2,475,610 +1.60(+2.75%)
Mar 28, 2023 59.63 59.65 58.21 58.24 2,828,935 -1.66(-2.77%)
Mar 27, 2023 61.00 61.66 59.55 59.90 4,107,288 -0.55(-0.91%)
Mar 24, 2023 59.67 60.52 58.82 60.45 2,808,502 +0.26(+0.43%)
Mar 23, 2023 59.31 62.53 59.00 60.19 4,035,511 +2.30(+3.97%)
Mar 22, 2023 59.50 60.40 57.81 57.89 2,384,631 -1.35(-2.28%)
Mar 21, 2023 57.35 59.51 57.34 59.24 2,755,357 +2.40(+4.22%)
Mar 20, 2023 58.05 58.23 56.30 56.84 2,969,983 -1.67(-2.85%)
Mar 17, 2023 57.77 59.20 56.89 58.51 4,666,087 -0.37(-0.63%)
Mar 16, 2023 55.18 59.13 54.90 58.88 4,160,885 +3.79(+6.88%)
Mar 15, 2023 55.22 56.34 54.58 55.09 3,712,292 -1.44(-2.55%)
Mar 14, 2023 55.87 56.95 55.37 56.53 3,728,766 +2.28(+4.20%)
Mar 13, 2023 52.10 55.05 50.33 54.25 3,518,300 +0.90(+1.69%)
Mar 10, 2023 55.40 55.59 52.38 53.35 4,469,838 -2.41(-4.32%)
Mar 09, 2023 57.00 59.66 55.37 55.76 6,014,673 -2.46(-4.23%)
Mar 08, 2023 57.50 59.19 57.42 58.22 4,303,365 +0.58(+1.01%)
Mar 07, 2023 56.89 58.87 56.59 57.64 3,545,495 +0.81(+1.43%)
Mar 06, 2023 57.95 58.63 56.81 56.83 3,459,039 -0.46(-0.80%)
Mar 03, 2023 56.81 57.77 56.06 57.29 3,818,562 +0.90(+1.60%)
Mar 02, 2023 54.82 56.41 54.50 56.39 3,185,677 +0.98(+1.77%)
Mar 01, 2023 55.75 56.50 55.14 55.41 2,980,154 -0.55(-0.98%)
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%)
Feb 01, 2023 50.90 52.73 49.69 52.31 3,912,628 +1.61(+3.18%)
Jan 31, 2023 49.23 50.77 49.21 50.70 3,673,951 +1.48(+3.01%)
Jan 30, 2023 51.00 51.20 49.07 49.22 3,586,152 -2.73(-5.26%)
Jan 27, 2023 49.52 52.60 49.45 51.95 4,231,517 +2.20(+4.42%)
Jan 26, 2023 50.00 50.61 48.64 49.75 3,785,977 +1.04(+2.14%)
Jan 25, 2023 45.94 48.75 45.21 48.71 5,883,484 +1.09(+2.29%)
Jan 24, 2023 45.95 47.89 45.80 47.62 3,925,025 +0.43(+0.91%)
Jan 23, 2023 45.87 48.12 45.45 47.19 4,384,871 +1.62(+3.55%)
Jan 20, 2023 44.53 45.79 44.08 45.57 3,157,032 +1.31(+2.96%)
Jan 19, 2023 44.89 45.50 44.19 44.26 3,040,969 -1.42(-3.11%)
Jan 18, 2023 47.93 48.00 45.30 45.68 3,541,096 -1.39(-2.95%)
Jan 17, 2023 46.83 47.60 45.97 47.07 3,369,101 +0.04(+0.09%)
Jan 13, 2023 45.73 47.17 45.30 47.03 4,198,074 +0.33(+0.71%)
Jan 12, 2023 47.38 47.53 45.60 46.70 4,375,678 -0.61(-1.29%)
Jan 11, 2023 45.32 47.37 44.78 47.31 4,577,484 +2.47(+5.51%)
Jan 10, 2023 43.59 44.85 43.27 44.84 2,906,625 +0.85(+1.93%)
Jan 09, 2023 43.15 44.88 42.77 43.99 4,003,586 +1.70(+4.02%)
Jan 06, 2023 43.06 43.06 41.20 42.29 3,976,723 -0.30(-0.70%)
Jan 05, 2023 43.79 43.93 42.35 42.59 3,907,197 -1.72(-3.88%)
Jan 04, 2023 44.47 44.68 42.94 44.31 4,651,986 +0.29(+0.66%)
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.