Skip to main content

Trade Desk Inc (NQ: TTD )

88.02 +0.81 (+0.93%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 60.36 63.80 58.50 58.92 4,340,349 -1.88(-3.09%)
Apr 28, 2022 58.62 61.85 56.77 60.80 4,793,612 +3.77(+6.61%)
Apr 27, 2022 59.25 62.25 56.69 57.03 5,183,727 -2.54(-4.26%)
Apr 26, 2022 61.90 62.61 59.36 59.57 3,349,014 -3.45(-5.47%)
Apr 25, 2022 59.00 63.13 58.76 63.02 4,150,523 +3.58(+6.02%)
Apr 22, 2022 62.76 64.49 59.29 59.44 6,085,996 -4.03(-6.35%)
Apr 21, 2022 68.39 69.82 63.06 63.47 5,744,168 -3.45(-5.16%)
Apr 20, 2022 69.30 71.60 66.62 66.92 8,275,926 +0.03(+0.04%)
Apr 19, 2022 61.98 67.71 61.19 66.89 5,726,211 +4.86(+7.83%)
Apr 18, 2022 63.02 63.64 60.24 62.03 3,196,298 -1.55(-2.44%)
Apr 14, 2022 66.65 67.04 63.57 63.58 3,693,848 -3.43(-5.12%)
Apr 13, 2022 65.66 67.88 64.22 67.01 2,802,743 +1.17(+1.78%)
Apr 12, 2022 68.90 70.62 65.76 65.84 3,242,802 -1.36(-2.02%)
Apr 11, 2022 66.07 68.48 64.40 67.20 3,434,108 -0.59(-0.87%)
Apr 08, 2022 67.25 69.29 66.20 67.79 2,898,026 -0.77(-1.12%)
Apr 07, 2022 67.52 69.98 65.77 68.56 4,361,513 +0.83(+1.23%)
Apr 06, 2022 70.14 70.78 66.20 67.73 4,595,010 -4.24(-5.89%)
Apr 05, 2022 74.61 75.35 70.88 71.97 3,468,464 -3.25(-4.32%)
Apr 04, 2022 72.53 75.98 72.53 75.22 3,642,406 +2.89(+4.00%)
Apr 01, 2022 69.85 75.35 69.36 72.33 7,051,917 +3.08(+4.45%)
Mar 31, 2022 71.77 72.28 69.23 69.25 3,087,534 -2.38(-3.32%)
Mar 30, 2022 72.02 74.05 70.63 71.63 4,681,646 -1.70(-2.32%)
Mar 29, 2022 70.63 73.95 69.53 73.33 5,640,222 +4.44(+6.45%)
Mar 28, 2022 65.60 69.13 65.40 68.89 5,540,206 +3.44(+5.26%)
Mar 25, 2022 68.23 68.76 62.91 65.45 8,411,491 -2.95(-4.31%)
Mar 24, 2022 67.11 68.54 64.86 68.40 4,052,100 +1.76(+2.64%)
Mar 23, 2022 66.48 70.09 65.12 66.64 6,276,017 -1.11(-1.64%)
Mar 22, 2022 66.88 69.31 65.10 67.75 5,131,777 +0.79(+1.18%)
Mar 21, 2022 68.22 69.41 64.43 66.96 5,575,400 -1.85(-2.69%)
Mar 18, 2022 64.78 68.99 64.62 68.81 7,960,557 +3.40(+5.20%)
Mar 17, 2022 59.53 65.67 58.70 65.41 7,495,101 +5.10(+8.46%)
Mar 16, 2022 55.52 60.77 55.33 60.31 9,220,545 +6.44(+11.95%)
Mar 15, 2022 52.61 54.43 51.60 53.87 8,930,986 +1.39(+2.65%)
Mar 14, 2022 56.40 56.89 51.18 52.48 10,388,122 -4.32(-7.61%)
Mar 11, 2022 63.95 63.95 56.78 56.80 7,767,156 -6.23(-9.88%)
Mar 10, 2022 64.79 65.15 61.34 63.03 4,799,739 -3.37(-5.08%)
Mar 09, 2022 65.20 67.40 63.60 66.40 4,983,919 +4.05(+6.50%)
Mar 08, 2022 65.62 65.70 60.61 62.35 10,637,014 -3.76(-5.69%)
Mar 07, 2022 75.60 76.82 66.06 66.11 8,024,594 -9.55(-12.62%)
Mar 04, 2022 79.79 81.19 75.10 75.66 3,698,571 -3.62(-4.57%)
Mar 03, 2022 82.37 82.92 78.47 79.28 4,107,783 -2.98(-3.62%)
Mar 02, 2022 83.46 83.46 78.52 82.26 3,597,017 +0.18(+0.22%)
Mar 01, 2022 85.50 86.24 81.02 82.08 5,086,205 -3.24(-3.80%)
Feb 28, 2022 83.50 86.88 82.43 85.32 5,522,006 +1.69(+2.02%)
Feb 25, 2022 81.99 84.45 81.88 83.63 5,456,332 +0.81(+0.98%)
Feb 24, 2022 69.67 83.22 69.26 82.82 9,835,420 +8.70(+11.74%)
Feb 23, 2022 75.99 76.63 73.31 74.12 4,988,822 -0.68(-0.91%)
Feb 22, 2022 75.38 79.40 74.45 74.80 6,134,614 -3.25(-4.16%)
Feb 18, 2022 78.05 0 -1.36(-1.71%)
Feb 17, 2022 78.47 83.67 78.17 79.41 7,529,761 -1.50(-1.85%)
Feb 16, 2022 76.82 81.77 71.05 80.91 19,230,008 +0.39(+0.48%)
Feb 15, 2022 79.24 80.85 77.10 80.52 7,150,292 +4.01(+5.24%)
Feb 14, 2022 75.93 79.37 75.39 76.51 6,337,445 +0.21(+0.28%)
Feb 11, 2022 81.31 83.33 74.85 76.30 9,431,588 -5.84(-7.11%)
Feb 10, 2022 78.71 85.08 78.61 82.14 8,578,429 +2.20(+2.75%)
Feb 09, 2022 77.73 80.01 76.67 79.94 5,494,837 +3.45(+4.51%)
Feb 08, 2022 72.40 76.73 72.20 76.49 5,537,344 +2.92(+3.97%)
Feb 07, 2022 72.97 76.70 72.50 73.57 5,993,382 +0.53(+0.73%)
Feb 04, 2022 67.66 73.31 66.55 73.04 7,950,234 +7.20(+10.94%)
Feb 03, 2022 64.43 65.84 8,247,156 -4.17(-5.96%)
Feb 02, 2022 72.87 74.33 69.35 70.01 6,740,673 -1.08(-1.52%)
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.