Indicators

Trade Desk Inc (NQ: TTD )

88.63 +0.51 (+0.58%)

Streaming Delayed Price Updated: 2:56 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.