Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trade Desk Inc (NQ: TTD )

81.07 +3.23 (+4.15%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 9.289 9.464 9.202 9.380 7,149,150 +0.16(+1.72%)
Jun 28, 2018 8.923 9.308 8.901 9.221 6,207,370 +0.26(+2.94%)
Jun 27, 2018 9.201 9.333 8.950 8.958 6,589,670 -0.21(-2.26%)
Jun 26, 2018 8.938 9.219 8.843 9.165 7,473,300 +0.23(+2.59%)
Jun 25, 2018 9.051 9.149 8.470 8.934 14,702,960 -0.27(-2.95%)
Jun 22, 2018 9.259 9.265 8.976 9.206 16,170,770 +0.05(+0.57%)
Jun 21, 2018 9.414 9.435 9.070 9.154 7,652,780 -0.18(-1.95%)
Jun 20, 2018 9.176 9.449 9.176 9.336 6,417,310 +0.19(+2.04%)
Jun 19, 2018 9.189 9.291 8.651 9.149 11,344,170 -0.14(-1.54%)
Jun 18, 2018 8.994 9.300 8.929 9.292 10,211,530 +0.28(+3.11%)
Jun 15, 2018 9.038 8.812 9.012 9,103,320 -0.04(-0.45%)
Jun 14, 2018 9.233 9.290 8.850 9.053 12,583,470 +0.05(+0.52%)
Jun 13, 2018 9.190 9.253 8.914 9.006 9,005,200 -0.07(-0.78%)
Jun 12, 2018 8.841 9.180 8.820 9.077 11,555,760 +0.20(+2.20%)
Jun 11, 2018 8.858 8.975 8.688 8.882 7,167,860 +0.02(+0.23%)
Jun 08, 2018 8.683 8.954 8.672 8.862 7,559,290 +0.21(+2.39%)
Jun 07, 2018 8.672 8.705 8.415 8.655 7,253,770 +0.03(+0.32%)
Jun 06, 2018 8.864 8.894 8.618 8.627 8,419,900 -0.17(-1.89%)
Jun 05, 2018 8.322 8.836 8.322 8.793 15,435,520 +0.47(+5.69%)
Jun 04, 2018 8.500 8.573 8.009 8.320 23,858,550 -0.34(-3.97%)
Jun 01, 2018 8.604 9.137 8.510 8.664 31,263,220 +0.11(+1.30%)
May 31, 2018 8.481 8.572 8.418 8.553 6,883,140 +0.10(+1.17%)
May 30, 2018 8.325 8.541 8.280 8.454 9,649,620 +0.18(+2.19%)
May 29, 2018 8.207 8.320 8.182 8.273 8,018,180 +0.02(+0.21%)
May 25, 2018 8.256 8.256 8.256 0 -0.04(-0.52%)
May 24, 2018 8.271 8.381 8.184 8.299 5,831,520 +0.00(+0.04%)
May 23, 2018 8.210 8.371 8.176 8.296 7,708,120 +0.07(+0.89%)
May 22, 2018 8.300 8.509 8.175 8.223 15,089,040 -0.07(-0.88%)
May 21, 2018 8.575 8.780 8.185 8.296 22,085,640 -0.27(-3.12%)
May 18, 2018 8.065 8.581 8.063 8.563 28,783,500 +0.52(+6.45%)
May 17, 2018 8.012 8.307 8.008 8.044 17,576,100 -0.03(-0.38%)
May 16, 2018 7.939 8.337 7.939 8.075 28,293,870 +0.05(+0.66%)
May 15, 2018 7.373 8.097 7.372 8.022 45,785,868 +0.53(+7.07%)
May 14, 2018 7.551 7.743 7.250 7.492 41,208,620 -0.07(-0.91%)
May 11, 2018 6.775 7.580 6.731 7.561 127,624,032 +2.29(+43.39%)
May 10, 2018 5.257 5.462 5.237 5.273 27,938,450 +0.12(+2.35%)
May 09, 2018 5.125 5.175 4.991 5.152 9,493,620 +0.06(+1.14%)
May 08, 2018 5.052 5.160 4.995 5.094 5,761,970 +0.00(+0.10%)
May 07, 2018 4.986 5.147 4.965 5.089 7,346,030 +0.15(+2.95%)
May 04, 2018 4.944 4.983 4.881 4.943 6,859,160 -0.00(-0.02%)
May 03, 2018 4.906 4.959 4.761 4.944 6,924,960 +0.01(+0.20%)
May 02, 2018 5.075 5.249 4.930 4.934 8,745,480 -0.01(-0.22%)
May 01, 2018 5.121 5.132 4.934 4.945 9,782,590 -0.17(-3.36%)
Apr 30, 2018 5.170 5.191 5.091 5.117 5,773,480 -0.06(-1.10%)
Apr 27, 2018 5.260 5.288 5.152 5.174 3,523,060 -0.04(-0.71%)
Apr 26, 2018 5.152 5.278 5.135 5.211 4,744,070 +0.11(+2.16%)
Apr 25, 2018 5.268 5.278 5.046 5.101 6,749,540 -0.15(-2.84%)
Apr 24, 2018 5.416 5.416 5.152 5.250 4,954,490 -0.12(-2.27%)
Apr 23, 2018 5.441 5.443 5.339 5.372 2,967,460 -0.04(-0.76%)
Apr 20, 2018 5.380 5.443 5.362 5.413 3,485,200 +0.02(+0.28%)
Apr 19, 2018 5.359 5.423 5.308 5.398 3,561,000 -0.01(-0.13%)
Apr 18, 2018 5.413 5.448 5.318 5.405 4,357,460 -0.02(-0.30%)
Apr 17, 2018 5.299 5.501 5.287 5.421 6,930,920 +0.17(+3.14%)
Apr 16, 2018 5.264 5.300 5.205 5.256 6,274,950 +0.03(+0.52%)
Apr 13, 2018 5.249 5.300 5.162 5.229 8,528,060 +0.02(+0.38%)
Apr 12, 2018 5.116 5.231 5.090 5.209 5,353,640 +0.12(+2.42%)
Apr 11, 2018 4.920 5.126 4.911 5.086 6,668,930 +0.11(+2.25%)
Apr 10, 2018 4.877 5.006 4.813 4.974 5,414,880 +0.18(+3.75%)
Apr 09, 2018 4.820 4.926 4.770 4.794 5,816,540 +0.03(+0.55%)
Apr 06, 2018 4.855 4.941 4.716 4.768 5,129,710 -0.13(-2.67%)
Apr 05, 2018 4.924 5.049 4.890 4.899 14,057,560 +0.11(+2.28%)
Apr 04, 2018 4.652 4.817 4.577 4.790 7,717,610 +0.04(+0.93%)
Apr 03, 2018 4.828 4.871 4.695 4.746 7,597,460 -0.05(-1.15%)
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.