Indicators

Trade Desk Inc (NQ: TTD )

94.78 +1.59 (+1.71%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	15.40	15.57	15.04	15.09	9,514,000	-0.40(-2.59%)
Sep 27, 2018	15.81	16.15	15.30	15.49	11,825,550	-0.08(-0.53%)
Sep 26, 2018	15.32	15.88	15.03	15.57	14,785,130	+0.11(+0.69%)
Sep 25, 2018	14.30	15.59	14.22	15.47	22,356,850	+1.53(+11.01%)
Sep 24, 2018	14.06	14.26	13.56	13.93	9,283,330	-0.25(-1.78%)
Sep 21, 2018	14.38	14.42	14.07	14.19	12,225,000	-0.14(-0.96%)
Sep 20, 2018	14.22	14.51	14.14	14.32	7,968,880	-0.16(-1.12%)
Sep 19, 2018	14.53	14.62	14.18	14.48	6,044,510	+0.01(+0.08%)
Sep 18, 2018	14.24	14.65	14.23	14.47	6,044,820	+0.21(+1.46%)
Sep 17, 2018	14.59	14.82	14.21	14.27	6,182,850	-0.34(-2.35%)
Sep 14, 2018	14.58	14.80	14.44	14.61	5,698,000	+0.05(+0.32%)
Sep 13, 2018	14.70	15.18	14.47	14.56	7,996,060	-0.02(-0.15%)
Sep 12, 2018	14.90	14.90	14.06	14.58	9,048,380	-0.19(-1.27%)
Sep 11, 2018	14.16	14.90	14.10	14.77	8,717,440	+0.53(+3.71%)
Sep 10, 2018	14.36	14.54	14.01	14.24	7,164,500	+0.05(+0.33%)
Sep 07, 2018	13.79	14.65	13.63	14.20	8,019,000	+0.27(+1.95%)
Sep 06, 2018	14.21	14.30	13.67	13.93	9,138,570	-0.26(-1.86%)
Sep 05, 2018	14.64	14.75	13.45	14.19	14,978,230	-0.48(-3.27%)

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.