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 (%)
Sep 29, 2023 78.98 79.46 77.79 78.15 2,643,765 +0.46(+0.59%)
Sep 28, 2023 76.52 78.73 75.79 77.69 3,064,657 +2.26(+3.00%)
Sep 27, 2023 74.52 76.39 74.45 75.43 3,804,319 +1.06(+1.43%)
Sep 26, 2023 74.64 74.91 73.76 74.37 2,588,481 -0.73(-0.97%)
Sep 25, 2023 75.71 75.15 74.48 75.10 2,703,506 -1.25(-1.64%)
Sep 22, 2023 76.72 77.39 75.66 76.35 2,930,021 +0.63(+0.83%)
Sep 21, 2023 77.25 77.78 75.44 75.72 3,147,395 -2.57(-3.28%)
Sep 20, 2023 79.20 79.89 78.25 78.29 3,019,296 -0.77(-0.97%)
Sep 19, 2023 80.46 80.96 78.65 79.06 4,049,198 -1.65(-2.04%)
Sep 18, 2023 82.72 83.07 80.37 80.71 3,254,942 -2.67(-3.20%)
Sep 15, 2023 85.23 85.24 82.31 83.38 4,216,558 -1.99(-2.33%)
Sep 14, 2023 85.68 85.89 83.76 85.37 3,139,001 +0.04(+0.05%)
Sep 13, 2023 85.75 86.98 84.91 85.33 2,531,272 -0.47(-0.55%)
Sep 12, 2023 85.58 87.74 85.50 85.80 2,821,789 -0.73(-0.84%)
Sep 11, 2023 84.79 86.96 84.33 86.53 2,990,701 +2.64(+3.15%)
Sep 08, 2023 84.25 85.95 83.49 83.89 2,936,936 -0.40(-0.47%)
Sep 07, 2023 81.87 84.74 81.56 84.29 3,038,455 +0.82(+0.98%)
Sep 06, 2023 82.50 83.56 81.52 83.47 3,884,692 +2.05(+2.52%)
Sep 05, 2023 79.19 81.88 78.67 81.42 3,212,007 +1.49(+1.86%)
Sep 01, 2023 80.87 81.48 79.52 79.93 3,051,146 -0.10(-0.12%)
Aug 31, 2023 79.59 80.64 79.15 80.03 3,361,986 -0.25(-0.31%)
Aug 30, 2023 78.70 80.41 78.34 80.28 2,358,587 +1.48(+1.88%)
Aug 29, 2023 76.00 78.89 75.68 78.80 2,435,969 +2.59(+3.40%)
Aug 28, 2023 76.78 77.04 75.55 76.21 1,898,722 +0.30(+0.40%)
Aug 25, 2023 74.51 76.24 73.55 75.91 2,439,623 +1.40(+1.88%)
Aug 24, 2023 78.20 78.79 74.47 74.51 2,604,825 -3.16(-4.07%)
Aug 23, 2023 75.03 78.19 74.97 77.67 3,838,188 +3.08(+4.13%)
Aug 22, 2023 73.59 74.90 73.39 74.59 2,819,540 +1.25(+1.70%)
Aug 21, 2023 72.22 73.80 72.11 73.34 3,219,295 +1.16(+1.61%)
Aug 18, 2023 70.08 72.72 69.72 72.18 3,602,975 +0.99(+1.39%)
Aug 17, 2023 72.74 72.95 70.48 71.19 4,117,126 -1.55(-2.13%)
Aug 16, 2023 73.74 74.24 72.42 72.74 2,964,091 -0.95(-1.29%)
Aug 15, 2023 74.75 74.75 73.36 73.69 2,510,534 -1.57(-2.09%)
Aug 14, 2023 74.05 75.36 73.84 75.26 3,747,791 +0.64(+0.86%)
Aug 11, 2023 76.51 76.68 74.06 74.62 5,820,089 -2.47(-3.20%)
Aug 10, 2023 79.12 81.50 76.40 77.09 8,955,647 -3.84(-4.74%)
Aug 09, 2023 84.65 85.00 80.70 80.93 8,019,130 -4.37(-5.12%)
Aug 08, 2023 84.70 85.54 83.75 85.30 3,967,642 -0.50(-0.58%)
Aug 07, 2023 85.36 85.98 84.15 85.80 2,717,129 +0.96(+1.13%)
Aug 04, 2023 85.53 86.50 83.67 84.84 2,271,118 +0.08(+0.09%)
Aug 03, 2023 85.67 86.88 84.47 84.76 2,715,748 -1.89(-2.18%)
Aug 02, 2023 88.32 88.56 85.29 86.65 3,588,876 -3.40(-3.78%)
Aug 01, 2023 90.34 90.67 88.92 90.05 2,356,860 -1.21(-1.33%)
Jul 31, 2023 90.83 91.85 89.29 91.26 3,856,064 +0.81(+0.90%)
Jul 28, 2023 89.02 90.84 88.11 90.45 5,271,253 +5.07(+5.94%)
Jul 27, 2023 87.83 89.50 85.01 85.38 5,763,514 +0.79(+0.93%)
Jul 26, 2023 82.52 84.62 82.42 84.59 3,175,135 +1.36(+1.63%)
Jul 25, 2023 82.62 84.50 82.56 83.23 2,882,614 +1.16(+1.41%)
Jul 24, 2023 84.44 84.44 81.91 82.07 4,073,030 -2.09(-2.48%)
Jul 21, 2023 84.89 85.88 83.84 84.16 8,308,969 -0.24(-0.28%)
Jul 20, 2023 86.90 87.34 83.70 84.40 5,252,160 -3.91(-4.43%)
Jul 19, 2023 87.65 89.72 86.87 88.31 6,501,177 -0.22(-0.25%)
Jul 18, 2023 90.40 91.20 86.40 88.53 6,816,888 -2.16(-2.38%)
Jul 17, 2023 87.74 91.66 86.57 90.69 7,266,474 +2.69(+3.06%)
Jul 14, 2023 87.72 91.15 87.66 88.00 31,357,756 +0.99(+1.14%)
Jul 13, 2023 87.60 90.50 86.65 87.01 10,616,862 +2.50(+2.96%)
Jul 12, 2023 83.71 84.92 82.90 84.51 4,477,039 +1.82(+2.20%)
Jul 11, 2023 76.47 83.04 76.39 82.69 6,825,370 +6.78(+8.93%)
Jul 10, 2023 75.49 76.23 74.99 75.91 2,543,943 +0.11(+0.15%)
Jul 07, 2023 75.40 76.47 75.13 75.80 2,312,301 +0.45(+0.60%)
Jul 06, 2023 75.76 75.85 73.91 75.35 4,030,208 -1.82(-2.36%)
Jul 05, 2023 76.91 77.76 76.20 77.17 1,780,759 -0.28(-0.36%)
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.