Indicators

Trade Desk Inc (NQ: TTD )

81.90 +4.06 (+5.22%)

Streaming Delayed Price Updated: 2:11 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	3,041,039	-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.