Indicators

Trade Desk Inc (NQ: TTD )

93.19 +2.94 (+3.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.