Trade Desk Inc (NQ: TTD )

53.10 -3.91 (-6.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 54.26 55.61 52.90 53.10 4,539,483 -3.91(-6.86%)
Feb 02, 2023 56.55 58.39 55.61 57.01 8,056,498 +4.70(+8.98%)
Feb 01, 2023 50.90 52.73 49.69 52.31 3,912,628 +1.61(+3.18%)
Jan 31, 2023 49.23 50.77 49.21 50.70 3,673,951 +1.48(+3.01%)
Jan 30, 2023 51.00 51.20 49.07 49.22 3,586,152 -2.73(-5.26%)
Jan 27, 2023 49.52 52.60 49.45 51.95 4,231,517 +2.20(+4.42%)
Jan 26, 2023 50.00 50.61 48.64 49.75 3,785,977 +1.04(+2.14%)
Jan 25, 2023 45.94 48.75 45.21 48.71 5,883,484 +1.09(+2.29%)
Jan 24, 2023 45.95 47.89 45.80 47.62 3,925,025 +0.43(+0.91%)
Jan 23, 2023 45.87 48.12 45.45 47.19 4,384,871 +1.62(+3.55%)
Jan 20, 2023 44.53 45.79 44.08 45.57 3,157,032 +1.31(+2.96%)
Jan 19, 2023 44.89 45.50 44.19 44.26 3,040,969 -1.42(-3.11%)
Jan 18, 2023 47.93 48.00 45.30 45.68 3,541,096 -1.39(-2.95%)
Jan 17, 2023 46.83 47.60 45.97 47.07 3,369,101 +0.04(+0.09%)
Jan 13, 2023 45.73 47.17 45.30 47.03 4,198,074 +0.33(+0.71%)
Jan 12, 2023 47.38 47.53 45.60 46.70 4,375,678 -0.61(-1.29%)
Jan 11, 2023 45.32 47.37 44.78 47.31 4,577,484 +2.47(+5.51%)
Jan 10, 2023 43.59 44.85 43.27 44.84 2,906,625 +0.85(+1.93%)
Jan 09, 2023 43.15 44.88 42.77 43.99 4,003,586 +1.70(+4.02%)
Jan 06, 2023 43.06 43.06 41.20 42.29 3,976,723 -0.30(-0.70%)
Jan 05, 2023 43.79 43.93 42.35 42.59 3,907,197 -1.72(-3.88%)
Jan 04, 2023 44.47 44.68 42.94 44.31 4,651,986 +0.29(+0.66%)
Jan 03, 2023 45.99 46.30 43.39 44.02 2,855,229 -0.81(-1.81%)
Dec 30, 2022 44.02 45.01 43.77 44.83 3,110,437 -0.51(-1.12%)
Dec 29, 2022 44.30 45.75 43.76 45.34 2,945,862 +2.02(+4.66%)
Dec 28, 2022 43.71 44.22 42.71 43.32 2,765,213 -0.50(-1.14%)
Dec 27, 2022 44.45 44.45 42.80 43.82 2,638,068 -1.06(-2.36%)
Dec 23, 2022 44.50 45.03 43.64 44.88 2,421,711 -0.02(-0.04%)
Dec 22, 2022 45.53 45.64 43.36 44.90 3,662,232 -1.67(-3.59%)
Dec 21, 2022 47.01 47.39 45.66 46.57 2,819,110 -0.02(-0.04%)
Dec 20, 2022 43.91 46.81 43.54 46.59 4,532,864 +2.46(+5.57%)
Dec 19, 2022 45.72 46.03 43.95 44.13 4,698,006 -2.02(-4.38%)
Dec 16, 2022 46.58 47.61 45.31 46.15 7,885,477 -0.63(-1.35%)
Dec 15, 2022 48.16 48.96 46.56 46.78 5,954,474 -4.16(-8.17%)
Dec 14, 2022 51.80 53.12 50.27 50.94 4,283,188 -1.00(-1.93%)
Dec 13, 2022 53.22 54.47 50.62 51.94 5,515,310 +2.72(+5.53%)
Dec 12, 2022 48.31 49.56 47.23 49.22 3,606,991 +1.41(+2.95%)
Dec 09, 2022 48.72 49.18 47.50 47.81 2,444,880 -0.70(-1.44%)
Dec 08, 2022 48.14 49.69 47.20 48.51 3,174,415 +0.74(+1.55%)
Dec 07, 2022 47.23 48.17 46.03 47.77 3,950,158 +0.32(+0.67%)
Dec 06, 2022 51.08 51.24 47.19 47.45 4,081,714 -3.39(-6.67%)
Dec 05, 2022 54.03 54.92 50.45 50.84 3,480,044 -3.65(-6.70%)
Dec 02, 2022 50.82 54.97 50.50 54.49 4,552,228 +2.58(+4.97%)
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.