Indicators

Trade Desk Inc (NQ: TTD )

94.78 +1.59 (+1.71%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	18.52	18.95	18.01	18.75	13,739,360	+0.28(+1.51%)
Sep 27, 2019	19.45	19.69	18.07	18.48	19,938,000	-0.96(-4.96%)
Sep 26, 2019	19.70	19.94	19.13	19.44	12,942,920	-0.02(-0.09%)
Sep 25, 2019	19.11	19.51	18.34	19.46	28,025,410	+0.20(+1.02%)
Sep 24, 2019	20.50	20.58	19.01	19.26	25,399,450	-1.03(-5.08%)
Sep 23, 2019	20.60	20.98	20.06	20.29	13,119,760	-0.41(-1.99%)
Sep 20, 2019	21.23	21.45	20.07	20.70	18,138,000	-0.33(-1.58%)
Sep 19, 2019	20.95	21.34	20.71	21.04	10,923,600	+0.23(+1.09%)
Sep 18, 2019	21.28	21.60	20.45	20.81	14,977,320	-0.51(-2.41%)
Sep 17, 2019	21.06	21.74	20.91	21.32	9,291,580	+0.24(+1.14%)
Sep 16, 2019	20.42	21.20	20.30	21.09	8,446,210	+0.34(+1.62%)
Sep 13, 2019	21.30	21.38	20.67	20.75	13,562,000	-0.64(-2.99%)
Sep 12, 2019	21.38	21.96	21.26	21.39	12,107,930	+0.22(+1.03%)
Sep 11, 2019	21.10	21.49	20.85	21.17	14,983,520	+0.16(+0.79%)
Sep 10, 2019	20.83	21.77	20.63	21.01	23,523,040	-0.36(-1.69%)
Sep 09, 2019	23.51	23.55	20.82	21.37	35,051,680	-1.95(-8.35%)
Sep 06, 2019	24.39	24.55	23.27	23.31	9,926,000	-1.06(-4.34%)
Sep 05, 2019	24.44	24.52	23.66	24.37	9,306,720	+0.35(+1.47%)
Sep 04, 2019	23.98	24.37	23.81	24.02	9,902,380	+0.52(+2.22%)

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.