Skip to main content

Trade Desk Inc (NQ: TTD )

87.83 +0.62 (+0.71%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 73.30 73.48 71.64 71.96 3,768,631 -1.44(-1.96%)
Dec 28, 2023 73.79 74.34 73.22 73.40 2,570,568 -0.68(-0.92%)
Dec 27, 2023 73.85 74.49 73.35 74.08 2,540,407 +0.49(+0.67%)
Dec 26, 2023 73.68 73.82 72.27 73.59 3,694,770 +0.16(+0.22%)
Dec 22, 2023 75.55 75.64 72.79 73.43 7,140,741 -2.95(-3.86%)
Dec 21, 2023 76.75 77.49 75.46 76.38 2,264,827 +0.91(+1.21%)
Dec 20, 2023 77.39 78.34 75.30 75.47 4,325,884 -2.18(-2.81%)
Dec 19, 2023 75.80 77.79 75.80 77.65 3,328,096 +2.02(+2.67%)
Dec 18, 2023 75.35 76.06 74.38 75.63 3,436,747 +0.74(+0.99%)
Dec 15, 2023 76.83 76.94 74.36 74.89 6,464,014 -1.19(-1.56%)
Dec 14, 2023 75.00 77.32 74.70 76.08 5,172,768 +2.07(+2.80%)
Dec 13, 2023 71.60 74.38 71.19 74.01 4,096,556 +2.66(+3.73%)
Dec 12, 2023 71.75 71.81 70.15 71.35 3,958,509 -0.28(-0.39%)
Dec 11, 2023 71.02 72.69 70.28 71.63 4,115,511 +1.00(+1.42%)
Dec 08, 2023 68.18 70.72 68.02 70.63 4,209,335 +1.85(+2.69%)
Dec 07, 2023 68.57 69.25 68.17 68.78 2,738,804 +0.47(+0.69%)
Dec 06, 2023 69.23 69.72 68.28 68.31 3,200,465 -0.02(-0.03%)
Dec 05, 2023 68.35 69.27 67.83 68.33 3,339,218 -0.43(-0.63%)
Dec 04, 2023 70.19 70.77 67.35 68.76 6,862,371 -2.84(-3.97%)
Dec 01, 2023 70.14 71.91 69.20 71.60 5,422,714 +1.14(+1.62%)
Nov 30, 2023 70.90 71.79 69.43 70.46 5,977,262 +0.09(+0.13%)
Nov 29, 2023 70.00 72.34 69.92 70.37 4,639,417 +1.34(+1.94%)
Nov 28, 2023 68.72 70.02 68.47 69.03 3,844,554 -0.16(-0.23%)
Nov 27, 2023 67.00 70.11 66.98 69.19 5,787,699 +1.92(+2.85%)
Nov 24, 2023 66.66 67.46 66.40 67.27 1,933,870 +0.44(+0.66%)
Nov 22, 2023 66.43 67.56 66.05 66.83 4,557,385 +0.98(+1.49%)
Nov 21, 2023 66.83 66.93 65.53 65.85 3,679,646 -1.44(-2.14%)
Nov 20, 2023 66.35 67.98 66.13 67.29 4,830,573 +0.82(+1.23%)
Nov 17, 2023 66.48 66.65 64.77 66.47 5,551,782 +0.17(+0.26%)
Nov 16, 2023 67.72 68.04 65.92 66.30 4,575,456 -1.75(-2.57%)
Nov 15, 2023 68.15 69.25 66.60 68.05 6,305,144 +0.42(+0.62%)
Nov 14, 2023 65.99 68.38 65.70 67.63 10,292,238 +4.17(+6.57%)
Nov 13, 2023 64.15 65.00 61.74 63.46 11,488,665 -0.55(-0.86%)
Nov 10, 2023 61.67 65.60 60.23 64.01 42,647,612 -12.80(-16.66%)
Nov 09, 2023 79.70 80.38 76.47 76.81 11,764,936 -2.03(-2.57%)
Nov 08, 2023 77.60 78.89 77.16 78.84 3,844,389 +1.14(+1.47%)
Nov 07, 2023 78.21 79.85 77.00 77.70 3,073,322 +0.23(+0.30%)
Nov 06, 2023 79.40 79.77 76.47 77.47 3,046,533 -1.61(-2.04%)
Nov 03, 2023 76.64 80.07 76.50 79.08 4,709,311 +3.40(+4.49%)
Nov 02, 2023 75.00 76.13 74.34 75.68 4,674,324 +4.92(+6.95%)
Nov 01, 2023 70.39 71.34 69.21 70.76 3,076,965 -0.20(-0.28%)
Oct 31, 2023 68.22 71.07 68.17 70.96 4,152,474 +3.01(+4.43%)
Oct 30, 2023 67.97 68.22 66.52 67.95 3,028,167 +1.09(+1.63%)
Oct 27, 2023 67.17 68.34 66.37 66.86 3,958,864 +0.64(+0.97%)
Oct 26, 2023 70.75 70.92 64.69 66.22 9,260,935 -5.45(-7.60%)
Oct 25, 2023 74.89 75.17 71.40 71.67 3,583,062 -4.85(-6.34%)
Oct 24, 2023 75.03 76.53 74.77 76.52 3,193,145 +2.88(+3.91%)
Oct 23, 2023 73.60 74.58 72.19 73.64 4,547,741 -0.42(-0.57%)
Oct 20, 2023 75.89 76.34 73.20 74.06 3,778,794 -1.81(-2.39%)
Oct 19, 2023 77.50 78.34 75.42 75.87 3,438,488 -0.90(-1.17%)
Oct 18, 2023 78.82 79.47 76.37 76.77 3,510,974 -2.82(-3.54%)
Oct 17, 2023 80.00 81.16 79.41 79.59 4,246,752 -1.28(-1.58%)
Oct 16, 2023 77.74 81.43 76.85 80.87 4,892,167 +0.63(+0.79%)
Oct 13, 2023 85.06 85.26 79.87 80.24 5,066,496 -4.25(-5.03%)
Oct 12, 2023 85.38 85.98 83.76 84.49 3,140,641 -0.28(-0.33%)
Oct 11, 2023 86.01 86.42 84.18 84.77 3,103,981 -0.39(-0.46%)
Oct 10, 2023 84.37 86.04 83.82 85.16 2,960,796 +1.20(+1.43%)
Oct 09, 2023 81.19 84.70 80.91 83.96 3,615,000 +1.81(+2.20%)
Oct 06, 2023 77.25 83.32 77.12 82.15 4,823,605 +3.99(+5.10%)
Oct 05, 2023 79.19 79.30 76.62 78.16 2,565,117 -1.21(-1.52%)
Oct 04, 2023 77.15 79.75 76.96 79.37 3,208,690 +2.97(+3.89%)
Oct 03, 2023 77.04 78.92 75.94 76.40 2,549,393 -1.91(-2.44%)
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.