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 (%)
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%)
Feb 01, 2022 70.46 71.30 68.36 71.09 6,221,118 +7.49(+11.78%)
Jan 28, 2022 60.89 64.10 57.82 63.60 6,200,014 +3.43(+5.70%)
Jan 27, 2022 62.65 64.45 59.61 60.17 5,776,780 -1.29(-2.10%)
Jan 26, 2022 66.58 66.99 60.52 61.46 9,484,059 -1.21(-1.93%)
Jan 25, 2022 62.89 65.48 62.25 62.67 9,265,013 -2.66(-4.07%)
Jan 24, 2022 56.32 65.49 55.05 65.33 15,942,653 +5.88(+9.89%)
Jan 21, 2022 66.11 66.69 59.30 59.45 13,187,791 -8.28(-12.23%)
Jan 20, 2022 70.18 72.34 67.41 67.73 3,932,475 -1.27(-1.84%)
Jan 19, 2022 71.61 72.48 68.34 69.00 4,986,318 -2.00(-2.82%)
Jan 18, 2022 72.82 74.89 70.28 71.00 5,570,596 -4.47(-5.92%)
Jan 14, 2022 75.47 0 -0.29(-0.38%)
Jan 13, 2022 82.49 82.59 75.71 75.76 4,185,250 -6.63(-8.05%)
Jan 12, 2022 85.52 87.68 81.80 82.39 3,485,940 -2.49(-2.93%)
Jan 11, 2022 80.34 85.85 78.75 84.88 6,047,467 +3.88(+4.79%)
Jan 10, 2022 75.51 81.28 73.80 81.00 7,078,605 +2.06(+2.61%)
Jan 07, 2022 78.00 82.40 77.42 78.94 6,379,980 +2.01(+2.61%)
Jan 06, 2022 78.00 81.00 75.70 76.93 5,335,762 -2.71(-3.40%)
Jan 05, 2022 83.52 84.48 78.25 79.64 6,564,539 -5.72(-6.70%)
Jan 04, 2022 89.98 90.85 81.67 85.36 7,461,699 -4.75(-5.27%)
Jan 03, 2022 92.66 93.26 88.23 90.11 3,735,358 -1.53(-1.67%)
Dec 31, 2021 94.18 94.85 91.57 91.64 2,294,465 -2.63(-2.79%)
Dec 30, 2021 92.11 95.55 91.81 94.27 2,242,294 +1.70(+1.84%)
Dec 29, 2021 94.07 94.55 91.04 92.57 2,083,501 -2.22(-2.34%)
Dec 28, 2021 98.21 98.22 94.00 94.79 1,894,201 -2.89(-2.96%)
Dec 27, 2021 96.53 98.60 96.00 97.68 2,119,054 +1.63(+1.70%)
Dec 23, 2021 94.32 96.62 92.31 96.05 3,079,196 +2.56(+2.74%)
Dec 22, 2021 92.20 94.14 91.11 93.49 2,397,890 -0.04(-0.04%)
Dec 21, 2021 91.40 93.75 88.87 93.53 4,248,066 +5.49(+6.24%)
Dec 20, 2021 88.07 89.15 86.50 88.04 3,934,118 -1.95(-2.17%)
Dec 17, 2021 84.51 90.18 84.20 89.99 4,020,604 +2.88(+3.31%)
Dec 16, 2021 92.62 92.70 85.36 87.11 3,554,494 -4.32(-4.72%)
Dec 15, 2021 88.48 92.16 84.42 91.43 4,464,278 +3.10(+3.51%)
Dec 14, 2021 90.16 91.40 85.88 88.33 4,162,521 -4.17(-4.51%)
Dec 13, 2021 94.41 95.21 90.62 92.50 3,053,393 -1.61(-1.71%)
Dec 10, 2021 96.30 98.21 93.27 94.11 2,692,785 -0.53(-0.56%)
Dec 09, 2021 97.62 99.50 93.85 94.64 2,533,306 -3.26(-3.33%)
Dec 08, 2021 95.52 99.00 93.08 97.90 2,604,985 +2.18(+2.28%)
Dec 07, 2021 94.35 97.59 94.19 95.72 3,920,571 +6.09(+6.79%)
Dec 06, 2021 87.61 91.82 85.35 89.63 4,804,604 +0.12(+0.13%)
Dec 03, 2021 95.70 95.75 88.18 89.51 6,015,468 -6.38(-6.65%)
Dec 02, 2021 95.32 98.64 93.71 95.89 5,192,180 +0.67(+0.70%)
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.