Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trade Desk Inc (NQ: TTD )

84.73 +1.39 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 14.19 14.19 14.19 0 +0.11(+0.78%)
Aug 30, 2018 14.17 14.30 13.98 14.08 5,233,560 -0.09(-0.62%)
Aug 29, 2018 14.00 14.35 13.96 14.17 5,508,280 +0.16(+1.12%)
Aug 28, 2018 14.08 14.21 13.73 14.01 5,429,720 +0.04(+0.26%)
Aug 27, 2018 14.01 14.21 13.90 13.97 7,553,890 +0.14(+0.99%)
Aug 24, 2018 13.78 14.08 13.57 13.84 11,621,000 +0.17(+1.21%)
Aug 23, 2018 12.96 13.68 12.96 13.67 14,757,450 +0.70(+5.41%)
Aug 22, 2018 12.90 13.10 12.77 12.97 7,536,280 +0.06(+0.50%)
Aug 21, 2018 12.60 13.02 12.44 12.90 10,156,640 +0.37(+2.93%)
Aug 20, 2018 12.66 12.72 12.39 12.54 6,463,530 -0.03(-0.20%)
Aug 17, 2018 12.71 12.80 12.45 12.56 7,982,000 -0.16(-1.28%)
Aug 16, 2018 12.88 13.08 12.57 12.72 9,600,500 +0.05(+0.43%)
Aug 15, 2018 13.30 13.38 12.32 12.67 17,897,000 -0.63(-4.74%)
Aug 14, 2018 12.65 13.35 12.53 13.30 23,232,680 +0.73(+5.82%)
Aug 13, 2018 12.80 12.97 12.35 12.57 26,798,990 -0.22(-1.75%)
Aug 10, 2018 11.55 13.08 11.23 12.79 103,628,000 +3.46(+37.13%)
Aug 09, 2018 9.150 9.484 9.150 9.329 19,385,900 +0.19(+2.10%)
Aug 08, 2018 9.030 9.215 8.951 9.137 7,291,250 +0.12(+1.38%)
Aug 07, 2018 9.031 9.154 8.863 9.013 5,966,920 +0.10(+1.11%)
Aug 06, 2018 8.700 8.936 8.576 8.914 4,177,960 +0.23(+2.61%)
Aug 03, 2018 8.850 8.928 8.589 8.687 5,956,000 -0.16(-1.83%)
Aug 02, 2018 8.620 8.918 8.572 8.849 5,098,510 +0.17(+1.90%)
Aug 01, 2018 8.412 8.817 8.412 8.684 8,747,750 +0.25(+2.99%)
Jul 31, 2018 8.600 8.765 8.366 8.432 9,191,500 -0.16(-1.91%)
Jul 30, 2018 9.000 9.030 8.413 8.596 9,195,600 -0.35(-3.96%)
Jul 27, 2018 9.334 9.387 8.734 8.950 9,956,000 -0.33(-3.55%)
Jul 26, 2018 9.200 9.438 9.023 9.279 4,456,960 -0.04(-0.38%)
Jul 25, 2018 9.062 9.474 9.041 9.314 5,983,550 +0.29(+3.20%)
Jul 24, 2018 9.700 8.800 9.025 11,751,520 -0.46(-4.88%)
Jul 23, 2018 9.750 9.782 9.353 9.488 7,593,810 -0.24(-2.49%)
Jul 20, 2018 9.472 9.787 9.472 9.730 9,476,930 +0.26(+2.75%)
Jul 19, 2018 9.504 9.564 9.361 9.470 3,278,380 -0.05(-0.50%)
Jul 18, 2018 9.498 9.536 9.372 9.518 3,860,250 +0.03(+0.30%)
Jul 17, 2018 9.461 9.520 9.214 9.490 7,248,780 +0.16(+1.68%)
Jul 16, 2018 9.421 9.446 9.240 9.333 5,430,900 -0.08(-0.86%)
Jul 13, 2018 9.495 9.500 9.291 9.414 2,888,390 -0.07(-0.73%)
Jul 12, 2018 9.235 9.495 9.114 9.483 5,097,200 +0.32(+3.48%)
Jul 11, 2018 9.178 9.339 9.092 9.164 5,412,660 -0.11(-1.13%)
Jul 10, 2018 9.440 9.596 9.160 9.269 5,239,680 -0.19(-1.97%)
Jul 09, 2018 9.392 9.471 9.282 9.455 5,476,470 +0.05(+0.59%)
Jul 06, 2018 9.250 9.481 9.196 9.400 6,050,610 +0.12(+1.33%)
Jul 05, 2018 9.200 9.307 9.115 9.277 6,333,200 +0.18(+1.95%)
Jul 03, 2018 9.100 9.100 9.100 0 -0.32(-3.40%)
Jul 02, 2018 9.254 9.435 9.206 9.420 7,291,240 +0.04(+0.43%)
Jun 29, 2018 9.289 9.464 9.202 9.380 7,149,150 +0.16(+1.72%)
Jun 28, 2018 8.923 9.308 8.901 9.221 6,207,370 +0.26(+2.94%)
Jun 27, 2018 9.201 9.333 8.950 8.958 6,589,670 -0.21(-2.26%)
Jun 26, 2018 8.938 9.219 8.843 9.165 7,473,300 +0.23(+2.59%)
Jun 25, 2018 9.051 9.149 8.470 8.934 14,702,960 -0.27(-2.95%)
Jun 22, 2018 9.259 9.265 8.976 9.206 16,170,770 +0.05(+0.57%)
Jun 21, 2018 9.414 9.435 9.070 9.154 7,652,780 -0.18(-1.95%)
Jun 20, 2018 9.176 9.449 9.176 9.336 6,417,310 +0.19(+2.04%)
Jun 19, 2018 9.189 9.291 8.651 9.149 11,344,170 -0.14(-1.54%)
Jun 18, 2018 8.994 9.300 8.929 9.292 10,211,530 +0.28(+3.11%)
Jun 15, 2018 9.038 8.812 9.012 9,103,320 -0.04(-0.45%)
Jun 14, 2018 9.233 9.290 8.850 9.053 12,583,470 +0.05(+0.52%)
Jun 13, 2018 9.190 9.253 8.914 9.006 9,005,200 -0.07(-0.78%)
Jun 12, 2018 8.841 9.180 8.820 9.077 11,555,760 +0.20(+2.20%)
Jun 11, 2018 8.858 8.975 8.688 8.882 7,167,860 +0.02(+0.23%)
Jun 08, 2018 8.683 8.954 8.672 8.862 7,559,290 +0.21(+2.39%)
Jun 07, 2018 8.672 8.705 8.415 8.655 7,253,770 +0.03(+0.32%)
Jun 06, 2018 8.864 8.894 8.618 8.627 8,419,900 -0.17(-1.89%)
Jun 05, 2018 8.322 8.836 8.322 8.793 15,435,520 +0.47(+5.69%)
Jun 04, 2018 8.500 8.573 8.009 8.320 23,858,550 -0.34(-3.97%)
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.