Skip to main content

Trade Desk Inc (NQ: TTD )

88.59 +0.47 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 78.37 78.83 77.04 77.22 2,746,833 -0.15(-0.19%)
Jun 29, 2023 78.29 79.36 77.03 77.37 3,808,891 -0.88(-1.12%)
Jun 28, 2023 76.58 79.38 76.34 78.25 3,424,485 +1.48(+1.93%)
Jun 27, 2023 76.25 77.24 75.45 76.77 2,047,684 +1.54(+2.05%)
Jun 26, 2023 76.04 77.69 75.14 75.23 1,950,418 -1.01(-1.32%)
Jun 23, 2023 75.47 76.59 75.08 76.24 3,803,067 -0.56(-0.73%)
Jun 22, 2023 75.88 77.53 75.42 76.80 2,408,925 +0.34(+0.44%)
Jun 21, 2023 75.97 77.08 75.23 76.46 3,165,658 +0.78(+1.03%)
Jun 20, 2023 75.63 76.70 74.22 75.68 2,928,656 -0.75(-0.98%)
Jun 16, 2023 77.59 77.75 76.06 76.43 2,921,905 -0.84(-1.09%)
Jun 15, 2023 76.00 77.74 75.86 77.27 2,507,901 +0.46(+0.60%)
Jun 14, 2023 77.33 77.36 75.81 76.81 2,957,680 -0.71(-0.92%)
Jun 13, 2023 76.38 77.72 75.56 77.52 3,061,492 +2.04(+2.70%)
Jun 12, 2023 74.75 75.61 73.90 75.48 2,908,374 +0.90(+1.21%)
Jun 09, 2023 74.85 75.44 74.08 74.58 2,413,379 +0.04(+0.05%)
Jun 08, 2023 73.41 75.30 72.79 74.54 3,139,036 +0.88(+1.19%)
Jun 07, 2023 75.94 77.14 73.58 73.66 4,505,978 -1.22(-1.63%)
Jun 06, 2023 75.13 76.51 74.32 74.88 4,311,740 -0.49(-0.65%)
Jun 05, 2023 73.49 76.06 72.70 75.37 4,526,252 +1.13(+1.52%)
Jun 02, 2023 75.74 78.60 74.08 74.24 7,146,220 +0.98(+1.34%)
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.