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 (%)
Feb 28, 2020	26.44	28.76	25.75	28.73	52,301,000	+3.72(+14.90%)
Feb 27, 2020	25.32	26.18	24.15	25.00	33,297,120	-1.69(-6.33%)
Feb 26, 2020	27.35	28.29	26.30	26.69	18,756,390	-0.66(-2.42%)
Feb 25, 2020	29.05	29.17	27.05	27.35	18,744,320	-0.97(-3.43%)
Feb 24, 2020	27.80	28.90	26.91	28.32	20,931,480	-1.87(-6.19%)
Feb 21, 2020	30.90	31.20	29.70	30.19	13,416,000	-0.95(-3.07%)
Feb 20, 2020	31.49	32.38	30.27	31.14	21,515,990	-0.40(-1.26%)
Feb 19, 2020	31.21	31.82	30.85	31.54	19,099,280	+0.70(+2.27%)
Feb 18, 2020	30.60	31.15	30.42	30.84	11,614,340	+0.31(+1.03%)
Feb 14, 2020	30.96	31.37	30.30	30.53	12,044,000	-0.13(-0.41%)
Feb 13, 2020	30.05	30.78	29.91	30.66	7,945,980	+0.18(+0.58%)
Feb 12, 2020	30.05	30.77	29.48	30.48	19,168,540	+0.84(+2.83%)
Feb 11, 2020	30.10	30.35	29.32	29.64	20,212,120	-0.17(-0.57%)
Feb 10, 2020	29.15	29.97	29.10	29.81	9,962,560	+0.68(+2.33%)
Feb 07, 2020	28.82	29.82	28.62	29.13	15,810,000	+0.26(+0.91%)
Feb 06, 2020	28.89	29.55	28.38	28.87	14,202,650	+0.12(+0.41%)
Feb 05, 2020	30.96	31.40	28.27	28.75	28,328,630	-1.56(-5.15%)
Feb 04, 2020	27.96	30.61	27.95	30.31	25,912,090	+2.91(+10.62%)

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.