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

Trade Desk Inc (NQ: TTD )

89.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2017 4.834 4.924 4.763 4.914 10,838,010 +0.07(+1.51%)
Nov 29, 2017 4.964 5.000 4.681 4.841 11,449,790 -0.17(-3.45%)
Nov 28, 2017 4.991 5.034 4.856 5.014 8,935,840 +0.03(+0.50%)
Nov 27, 2017 5.115 5.126 4.975 4.989 8,797,400 -0.13(-2.54%)
Nov 24, 2017 5.107 5.151 5.021 5.119 3,777,050 +0.01(+0.14%)
Nov 22, 2017 5.211 5.231 5.101 5.112 7,244,020 -0.08(-1.54%)
Nov 21, 2017 5.075 5.220 5.048 5.192 10,037,050 +0.15(+3.02%)
Nov 20, 2017 5.020 5.105 4.982 5.040 10,572,300 +0.04(+0.78%)
Nov 17, 2017 4.916 5.033 4.889 5.001 10,876,720 +0.11(+2.27%)
Nov 16, 2017 4.850 5.014 4.806 4.890 15,546,630 +0.07(+1.37%)
Nov 15, 2017 4.607 4.825 4.513 4.824 18,245,360 +0.12(+2.53%)
Nov 14, 2017 4.821 4.931 4.632 4.705 20,648,110 -0.14(-2.80%)
Nov 13, 2017 5.107 5.137 4.684 4.840 49,070,300 -0.26(-5.08%)
Nov 10, 2017 5.135 5.347 4.925 5.099 98,412,752 -0.83(-13.98%)
Nov 09, 2017 6.050 6.102 5.686 5.928 24,451,520 -0.24(-3.84%)
Nov 08, 2017 6.440 6.477 6.017 6.165 16,562,800 -0.30(-4.66%)
Nov 07, 2017 6.538 6.566 6.405 6.466 6,603,050 -0.07(-1.10%)
Nov 06, 2017 6.518 6.558 6.400 6.538 7,464,760 +0.08(+1.18%)
Nov 03, 2017 6.428 6.491 6.281 6.462 7,706,080 +0.06(+0.87%)
Nov 02, 2017 6.476 6.476 6.298 6.406 5,900,490 -0.10(-1.55%)
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.