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 (%)
Dec 29, 2017 4.573 4.573 4.573 0 -0.07(-1.49%)
Dec 28, 2017 4.695 4.714 4.607 4.642 5,951,670 -0.06(-1.26%)
Dec 27, 2017 4.630 4.764 4.602 4.701 5,701,920 +0.05(+1.14%)
Dec 26, 2017 4.621 4.649 4.529 4.648 3,909,750 +0.03(+0.56%)
Dec 22, 2017 4.639 4.719 4.557 4.622 8,865,640 +0.01(+0.13%)
Dec 21, 2017 4.986 4.986 4.599 4.616 18,374,010 -0.34(-6.92%)
Dec 20, 2017 4.979 5.090 4.918 4.959 5,594,510 +0.06(+1.33%)
Dec 19, 2017 4.975 5.038 4.836 4.894 5,479,670 -0.09(-1.73%)
Dec 18, 2017 4.967 5.032 4.908 4.980 8,037,560 +0.06(+1.12%)
Dec 15, 2017 4.907 4.991 4.835 4.925 8,941,900 +0.03(+0.57%)
Dec 14, 2017 4.905 4.949 4.793 4.897 8,875,660 -0.00(-0.06%)
Dec 13, 2017 4.700 4.910 4.686 4.900 8,869,800 +0.21(+4.57%)
Dec 12, 2017 4.815 4.907 4.679 4.686 8,462,090 -0.14(-2.98%)
Dec 11, 2017 4.699 4.929 4.698 4.830 15,727,950 +0.30(+6.74%)
Dec 08, 2017 4.563 4.645 4.482 4.525 8,911,710 -0.01(-0.20%)
Dec 07, 2017 4.405 4.553 4.380 4.534 11,772,260 +0.12(+2.63%)
Dec 06, 2017 4.474 4.499 4.344 4.418 10,603,660 -0.09(-1.97%)
Dec 05, 2017 4.500 4.650 4.481 4.507 9,568,710 -0.02(-0.40%)
Dec 04, 2017 4.858 4.864 4.496 4.525 16,978,000 -0.27(-5.73%)
Dec 01, 2017 4.839 4.942 4.783 4.800 7,941,060 -0.11(-2.32%)
Nov 30, 2017 4.834 4.924 4.763 4.914 10,838,010 +0.07(+1.51%)
Nov 29, 2017 4.964 5.000 4.681 4.841 11,449,790 -0.17(-3.45%)
Nov 28, 2017 4.991 5.034 4.856 5.014 8,935,840 +0.03(+0.50%)
Nov 27, 2017 5.115 5.126 4.975 4.989 8,797,400 -0.13(-2.54%)
Nov 24, 2017 5.107 5.151 5.021 5.119 3,777,050 +0.01(+0.14%)
Nov 22, 2017 5.211 5.231 5.101 5.112 7,244,020 -0.08(-1.54%)
Nov 21, 2017 5.075 5.220 5.048 5.192 10,037,050 +0.15(+3.02%)
Nov 20, 2017 5.020 5.105 4.982 5.040 10,572,300 +0.04(+0.78%)
Nov 17, 2017 4.916 5.033 4.889 5.001 10,876,720 +0.11(+2.27%)
Nov 16, 2017 4.850 5.014 4.806 4.890 15,546,630 +0.07(+1.37%)
Nov 15, 2017 4.607 4.825 4.513 4.824 18,245,360 +0.12(+2.53%)
Nov 14, 2017 4.821 4.931 4.632 4.705 20,648,110 -0.14(-2.80%)
Nov 13, 2017 5.107 5.137 4.684 4.840 49,070,300 -0.26(-5.08%)
Nov 10, 2017 5.135 5.347 4.925 5.099 98,412,752 -0.83(-13.98%)
Nov 09, 2017 6.050 6.102 5.686 5.928 24,451,520 -0.24(-3.84%)
Nov 08, 2017 6.440 6.477 6.017 6.165 16,562,800 -0.30(-4.66%)
Nov 07, 2017 6.538 6.566 6.405 6.466 6,603,050 -0.07(-1.10%)
Nov 06, 2017 6.518 6.558 6.400 6.538 7,464,760 +0.08(+1.18%)
Nov 03, 2017 6.428 6.491 6.281 6.462 7,706,080 +0.06(+0.87%)
Nov 02, 2017 6.476 6.476 6.298 6.406 5,900,490 -0.10(-1.55%)
Nov 01, 2017 6.634 6.666 6.338 6.507 7,140,300 -0.08(-1.29%)
Oct 31, 2017 6.464 6.678 6.420 6.592 6,416,750 +0.17(+2.68%)
Oct 30, 2017 6.440 6.480 6.291 6.420 3,796,660 +0.02(+0.36%)
Oct 27, 2017 6.301 6.413 6.236 6.397 5,079,470 +0.13(+2.06%)
Oct 26, 2017 6.309 6.448 6.211 6.268 4,898,800 +0.01(+0.18%)
Oct 25, 2017 6.342 6.478 6.169 6.257 5,028,310 -0.07(-1.17%)
Oct 24, 2017 6.435 6.435 6.311 6.331 5,179,100 -0.01(-0.24%)
Oct 23, 2017 6.476 6.480 6.332 6.346 6,568,090 -0.02(-0.25%)
Oct 20, 2017 6.391 6.464 6.266 6.362 9,788,720 +0.04(+0.60%)
Oct 19, 2017 6.300 6.336 6.151 6.324 5,763,930 -0.08(-1.30%)
Oct 18, 2017 6.317 6.441 6.310 6.407 3,613,140 +0.02(+0.28%)
Oct 17, 2017 6.429 6.490 6.332 6.389 4,933,760 -0.06(-0.99%)
Oct 16, 2017 6.682 6.689 6.302 6.453 10,558,650 -0.20(-2.98%)
Oct 13, 2017 6.650 6.730 6.554 6.651 6,349,660 +0.12(+1.84%)
Oct 12, 2017 6.485 6.648 6.426 6.531 6,758,380 +0.04(+0.69%)
Oct 11, 2017 6.410 6.525 6.376 6.486 3,970,520 +0.07(+1.15%)
Oct 10, 2017 6.451 6.521 6.396 6.412 4,883,390 -0.01(-0.09%)
Oct 09, 2017 6.500 6.642 6.418 6.418 10,483,130 -0.01(-0.16%)
Oct 06, 2017 6.035 6.524 6.003 6.428 16,123,930 +0.33(+5.45%)
Oct 05, 2017 6.061 6.117 5.857 6.096 9,310,500 +0.08(+1.36%)
Oct 04, 2017 6.038 6.192 5.913 6.014 7,889,780 -0.04(-0.64%)
Oct 03, 2017 5.999 6.054 5.920 6.053 8,539,170 +0.10(+1.63%)
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.