Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	23.45	23.45	22.67	22.78	47,732,000	-0.37(-1.59%)
Jun 27, 2019	22.61	23.29	22.57	23.14	7,730,120	+0.55(+2.43%)
Jun 26, 2019	23.22	23.47	22.38	22.59	12,125,140	-0.09(-0.41%)
Jun 25, 2019	23.45	23.69	22.51	22.69	11,139,690	-0.74(-3.16%)
Jun 24, 2019	24.20	24.29	23.15	23.43	12,324,230	-0.71(-2.92%)
Jun 21, 2019	24.91	25.02	23.77	24.13	16,362,000	-0.98(-3.88%)
Jun 20, 2019	25.50	25.80	24.73	25.11	11,311,490	-0.02(-0.08%)
Jun 19, 2019	24.75	25.17	24.39	25.13	8,148,870	+0.61(+2.50%)
Jun 18, 2019	25.26	25.55	24.45	24.52	10,616,240	-0.29(-1.18%)
Jun 17, 2019	24.65	25.39	24.62	24.81	9,852,830	+0.32(+1.29%)
Jun 14, 2019	24.36	24.69	24.08	24.49	11,232,000	-0.19(-0.79%)
Jun 13, 2019	24.29	24.90	24.22	24.69	10,802,850	+0.47(+1.93%)
Jun 12, 2019	23.74	24.58	23.16	24.22	25,268,920	-0.72(-2.87%)
Jun 11, 2019	25.36	25.55	24.59	24.94	15,233,990	-0.05(-0.21%)
Jun 10, 2019	24.94	25.71	24.75	24.99	18,219,160	+0.48(+1.98%)
Jun 07, 2019	23.90	25.00	23.80	24.50	19,437,000	+0.78(+3.28%)
Jun 06, 2019	23.30	23.80	22.44	23.73	19,786,920	+0.50(+2.14%)
Jun 05, 2019	22.46	23.40	22.46	23.23	27,093,900	+0.94(+4.21%)
Jun 04, 2019	20.08	22.34	20.05	22.29	30,836,410	+2.55(+12.91%)

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.