Skip to main content

Trade Desk Inc (NQ: TTD )

87.42 +0.21 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 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 +12.60(+19.48%)
May 08, 2023 62.55 65.03 62.12 64.67 4,370,314 +1.97(+3.14%)
May 05, 2023 62.01 62.84 61.37 62.70 2,431,778 +1.26(+2.05%)
May 04, 2023 62.79 63.62 61.38 61.44 3,345,659 -1.07(-1.71%)
May 03, 2023 63.35 63.95 62.41 62.51 5,231,876 -0.07(-0.11%)
May 02, 2023 62.94 63.37 61.43 62.58 3,797,028 -0.36(-0.57%)
May 01, 2023 63.86 64.52 62.48 62.94 5,457,566 -1.40(-2.18%)
Apr 28, 2023 64.22 65.67 63.20 64.34 4,235,364 +0.12(+0.19%)
Apr 27, 2023 61.73 64.79 61.68 64.22 5,888,947 +4.22(+7.03%)
Apr 26, 2023 60.50 61.99 59.98 60.00 4,222,922 +0.64(+1.08%)
Apr 25, 2023 61.27 61.99 59.36 59.36 3,196,055 -2.10(-3.42%)
Apr 24, 2023 62.26 62.92 60.81 61.46 1,990,346 -0.73(-1.17%)
Apr 21, 2023 62.21 62.84 61.74 62.19 2,106,307 -0.03(-0.05%)
Apr 20, 2023 60.53 63.18 60.52 62.22 3,290,555 +0.61(+0.99%)
Apr 19, 2023 60.93 62.15 60.85 61.61 1,509,866 -0.51(-0.82%)
Apr 18, 2023 62.51 63.39 61.49 62.12 3,207,335 +0.92(+1.50%)
Apr 17, 2023 60.70 61.36 60.05 61.20 1,525,045 +0.51(+0.84%)
Apr 14, 2023 61.00 61.70 60.09 60.69 1,501,438 -0.64(-1.04%)
Apr 13, 2023 61.03 61.89 60.84 61.33 1,949,643 +1.31(+2.18%)
Apr 12, 2023 62.60 63.08 59.99 60.02 2,256,704 -1.49(-2.42%)
Apr 11, 2023 61.49 61.94 60.52 61.51 2,535,284 -0.01(-0.02%)
Apr 10, 2023 59.84 61.76 59.66 61.52 3,283,858 +0.67(+1.10%)
Apr 06, 2023 58.00 60.96 57.17 60.85 3,242,074 +2.21(+3.77%)
Apr 05, 2023 59.73 59.84 57.52 58.64 2,922,682 -1.94(-3.20%)
Apr 04, 2023 61.11 61.89 60.12 60.58 2,121,124 +0.12(+0.20%)
Apr 03, 2023 60.00 60.64 59.20 60.46 2,104,123 -0.45(-0.74%)
Mar 31, 2023 60.10 61.34 59.57 60.91 3,407,198 +0.82(+1.36%)
Mar 30, 2023 61.23 61.44 59.63 60.09 2,505,097 +0.25(+0.42%)
Mar 29, 2023 59.54 59.99 58.30 59.84 2,475,610 +1.60(+2.75%)
Mar 28, 2023 59.63 59.65 58.21 58.24 2,828,935 -1.66(-2.77%)
Mar 27, 2023 61.00 61.66 59.55 59.90 4,107,288 -0.55(-0.91%)
Mar 24, 2023 59.67 60.52 58.82 60.45 2,808,502 +0.26(+0.43%)
Mar 23, 2023 59.31 62.53 59.00 60.19 4,035,511 +2.30(+3.97%)
Mar 22, 2023 59.50 60.40 57.81 57.89 2,384,631 -1.35(-2.28%)
Mar 21, 2023 57.35 59.51 57.34 59.24 2,755,357 +2.40(+4.22%)
Mar 20, 2023 58.05 58.23 56.30 56.84 2,969,983 -1.67(-2.85%)
Mar 17, 2023 57.77 59.20 56.89 58.51 4,666,087 -0.37(-0.63%)
Mar 16, 2023 55.18 59.13 54.90 58.88 4,160,870 +3.79(+6.88%)
Mar 15, 2023 55.22 56.34 54.58 55.09 3,712,292 -1.44(-2.55%)
Mar 14, 2023 55.87 56.95 55.37 56.53 3,728,766 +2.28(+4.20%)
Mar 13, 2023 52.10 55.05 50.33 54.25 3,518,300 +0.90(+1.69%)
Mar 10, 2023 55.40 55.59 52.38 53.35 4,469,838 -2.41(-4.32%)
Mar 09, 2023 57.00 59.66 55.37 55.76 6,014,673 -2.46(-4.23%)
Mar 08, 2023 57.50 59.19 57.42 58.22 4,303,365 +0.58(+1.01%)
Mar 07, 2023 56.89 58.87 56.59 57.64 3,545,495 +0.81(+1.43%)
Mar 06, 2023 57.95 58.63 56.81 56.83 3,459,039 -0.46(-0.80%)
Mar 03, 2023 56.81 57.77 56.06 57.29 3,818,562 +0.90(+1.60%)
Mar 02, 2023 54.82 56.41 54.50 56.39 3,185,677 +0.98(+1.77%)
Mar 01, 2023 55.75 56.50 55.14 55.41 2,980,154 -0.55(-0.98%)
Feb 28, 2023 55.38 57.05 55.20 55.96 4,042,942 +0.88(+1.60%)
Feb 27, 2023 55.37 55.54 54.42 55.08 3,237,449 +0.11(+0.20%)
Feb 24, 2023 54.33 55.55 54.10 54.97 3,960,509 -1.28(-2.28%)
Feb 23, 2023 57.02 57.79 54.83 56.25 4,677,402 -0.16(-0.28%)
Feb 22, 2023 56.80 57.80 55.59 56.41 5,320,155 -0.34(-0.60%)
Feb 21, 2023 58.40 59.94 55.90 56.75 6,996,043 -3.55(-5.89%)
Feb 17, 2023 62.12 64.30 60.12 60.30 8,219,283 -2.77(-4.39%)
Feb 16, 2023 64.90 65.79 62.63 63.07 11,448,224 -3.23(-4.87%)
Feb 15, 2023 58.10 66.35 57.05 66.30 33,418,774 +16.38(+32.81%)
Feb 14, 2023 48.18 50.71 47.68 49.92 6,334,812 +1.30(+2.67%)
Feb 13, 2023 48.85 49.47 47.95 48.62 4,573,003 -0.07(-0.14%)
Feb 10, 2023 48.94 49.59 48.28 48.69 3,559,951 -1.19(-2.39%)
Feb 09, 2023 52.70 53.20 49.80 49.88 3,581,523 -1.87(-3.61%)
Feb 08, 2023 52.45 53.57 51.55 51.75 2,708,420 -0.95(-1.80%)
Feb 07, 2023 52.34 53.14 50.67 52.70 4,208,146 +0.36(+0.69%)
Feb 06, 2023 52.41 54.05 51.93 52.34 4,157,993 -0.76(-1.43%)
Feb 03, 2023 54.26 55.61 52.90 53.10 4,539,483 -3.91(-6.86%)
Feb 02, 2023 56.55 58.39 55.61 57.01 8,056,498 +4.70(+8.98%)
Feb 01, 2023 50.90 52.73 49.69 52.31 3,912,628 +1.61(+3.18%)
Jan 31, 2023 49.23 50.77 49.21 50.70 3,673,951 +1.48(+3.01%)
Jan 30, 2023 51.00 51.20 49.07 49.22 3,586,152 -2.73(-5.26%)
Jan 27, 2023 49.52 52.60 49.45 51.95 4,231,517 +2.20(+4.42%)
Jan 26, 2023 50.00 50.61 48.64 49.75 3,785,977 +1.04(+2.14%)
Jan 25, 2023 45.94 48.75 45.21 48.71 5,883,484 +1.09(+2.29%)
Jan 24, 2023 45.95 47.89 45.80 47.62 3,925,025 +0.43(+0.91%)
Jan 23, 2023 45.87 48.12 45.45 47.19 4,384,871 +1.62(+3.55%)
Jan 20, 2023 44.53 45.79 44.08 45.57 3,157,032 +1.31(+2.96%)
Jan 19, 2023 44.89 45.50 44.19 44.26 3,041,039 -1.42(-3.11%)
Jan 18, 2023 47.93 48.00 45.30 45.68 3,541,096 -1.39(-2.95%)
Jan 17, 2023 46.83 47.60 45.97 47.07 3,369,101 +0.04(+0.09%)
Jan 13, 2023 45.73 47.17 45.30 47.03 4,198,074 +0.33(+0.71%)
Jan 12, 2023 47.38 47.53 45.60 46.70 4,375,678 -0.61(-1.29%)
Jan 11, 2023 45.32 47.37 44.78 47.31 4,577,484 +2.47(+5.51%)
Jan 10, 2023 43.59 44.85 43.27 44.84 2,906,625 +0.85(+1.93%)
Jan 09, 2023 43.15 44.88 42.77 43.99 4,003,586 +1.70(+4.02%)
Jan 06, 2023 43.06 43.06 41.20 42.29 3,976,723 -0.30(-0.70%)
Jan 05, 2023 43.79 43.93 42.35 42.59 3,907,197 -1.72(-3.88%)
Jan 04, 2023 44.47 44.68 42.94 44.31 4,651,986 +0.29(+0.66%)
Jan 03, 2023 45.99 46.30 43.39 44.02 2,855,229 -0.81(-1.81%)
Dec 30, 2022 44.02 45.01 43.77 44.83 3,110,437 -0.51(-1.12%)
Dec 29, 2022 44.30 45.75 43.76 45.34 2,945,862 +2.02(+4.66%)
Dec 28, 2022 43.71 44.22 42.71 43.32 2,765,213 -0.50(-1.14%)
Dec 27, 2022 44.45 44.45 42.80 43.82 2,638,068 -1.06(-2.36%)
Dec 23, 2022 44.50 45.03 43.64 44.88 2,421,711 -0.02(-0.04%)
Dec 22, 2022 45.53 45.64 43.36 44.90 3,662,232 -1.67(-3.59%)
Dec 21, 2022 47.01 47.39 45.66 46.57 2,819,110 -0.02(-0.04%)
Dec 20, 2022 43.91 46.81 43.54 46.59 4,532,864 +2.46(+5.57%)
Dec 19, 2022 45.72 46.03 43.95 44.13 4,698,006 -2.02(-4.38%)
Dec 16, 2022 46.58 47.61 45.31 46.15 7,885,477 -0.63(-1.35%)
Dec 15, 2022 48.16 48.96 46.56 46.78 5,954,474 -4.16(-8.17%)
Dec 14, 2022 51.80 53.12 50.27 50.94 4,283,188 -1.00(-1.93%)
Dec 13, 2022 53.22 54.47 50.62 51.94 5,515,310 +2.72(+5.53%)
Dec 12, 2022 48.31 49.56 47.23 49.22 3,606,991 +1.41(+2.95%)
Dec 09, 2022 48.72 49.18 47.50 47.81 2,444,880 -0.70(-1.44%)
Dec 08, 2022 48.14 49.69 47.20 48.51 3,174,415 +0.74(+1.55%)
Dec 07, 2022 47.23 48.17 46.03 47.77 3,950,158 +0.32(+0.67%)
Dec 06, 2022 51.08 51.24 47.19 47.45 4,081,714 -3.39(-6.67%)
Dec 05, 2022 54.03 54.92 50.45 50.84 3,480,044 -3.65(-6.70%)
Dec 02, 2022 50.82 54.97 50.50 54.49 4,552,228 +2.58(+4.97%)
Dec 01, 2022 51.98 53.38 51.40 51.91 4,223,364 -0.23(-0.44%)
Nov 30, 2022 48.57 52.43 48.05 52.14 5,218,095 +3.45(+7.09%)
Nov 29, 2022 49.69 49.77 48.26 48.69 2,992,149 -0.32(-0.65%)
Nov 28, 2022 48.57 49.31 48.17 49.01 3,044,911 -0.38(-0.77%)
Nov 25, 2022 49.15 49.55 48.53 49.39 1,168,309 -0.15(-0.30%)
Nov 23, 2022 48.61 50.51 48.24 49.54 2,464,662 +1.16(+2.40%)
Nov 22, 2022 47.94 48.60 46.93 48.38 2,359,662 +0.06(+0.12%)
Nov 21, 2022 48.85 49.94 47.94 48.32 3,148,888 -1.45(-2.91%)
Nov 18, 2022 51.62 51.79 49.19 49.77 3,622,762 -0.29(-0.58%)
Nov 17, 2022 48.97 50.89 48.69 50.06 3,487,657 -1.36(-2.64%)
Nov 16, 2022 52.81 53.82 50.61 51.42 5,465,387 -2.14(-4.00%)
Nov 15, 2022 50.00 54.81 49.52 53.56 10,756,108 +5.80(+12.14%)
Nov 14, 2022 47.85 49.50 47.13 47.76 6,208,782 -1.01(-2.07%)
Nov 11, 2022 46.90 49.70 46.40 48.77 7,504,072 +1.26(+2.65%)
Nov 10, 2022 43.40 49.03 43.27 47.51 13,279,613 +7.62(+19.10%)
Nov 09, 2022 46.86 47.25 39.43 39.89 20,863,184 -3.48(-8.02%)
Nov 08, 2022 44.01 44.40 42.41 43.37 9,462,012 -0.35(-0.80%)
Nov 07, 2022 46.63 47.38 43.12 43.72 9,264,488 -2.53(-5.47%)
Nov 04, 2022 50.32 50.45 44.51 46.25 8,669,045 -2.92(-5.94%)
Nov 03, 2022 48.00 50.59 47.88 49.17 4,841,660 -0.33(-0.67%)
Nov 02, 2022 52.84 52.86 49.47 49.50 4,497,310 -3.58(-6.74%)
Nov 01, 2022 55.41 56.15 53.08 53.08 3,309,084 -0.16(-0.30%)
Oct 31, 2022 53.34 54.46 52.65 53.24 4,210,124 -0.47(-0.88%)
Oct 28, 2022 53.04 53.90 52.32 53.71 4,369,874 -0.05(-0.09%)
Oct 27, 2022 55.67 56.38 53.13 53.76 4,886,299 -1.60(-2.89%)
Oct 26, 2022 54.72 57.25 53.18 55.36 6,906,315 -2.48(-4.29%)
Oct 25, 2022 56.43 58.53 56.43 57.84 4,319,936 +2.17(+3.90%)
Oct 24, 2022 57.25 57.30 53.98 55.67 3,750,045 -1.26(-2.21%)
Oct 21, 2022 54.29 56.99 52.81 56.93 6,054,716 +0.45(+0.80%)
Oct 20, 2022 55.18 58.67 55.10 56.48 5,716,775 +1.25(+2.26%)
Oct 19, 2022 55.99 56.70 54.75 55.23 3,835,627 -1.16(-2.06%)
Oct 18, 2022 56.51 57.46 55.09 56.39 6,261,028 +1.78(+3.26%)
Oct 17, 2022 52.86 54.94 52.33 54.61 6,099,191 +4.01(+7.92%)
Oct 14, 2022 53.41 53.76 50.39 50.60 3,358,894 -1.87(-3.56%)
Oct 13, 2022 49.61 53.27 48.16 52.47 7,512,054 -0.15(-0.29%)
Oct 12, 2022 52.69 53.23 50.42 52.62 5,041,706 +0.12(+0.23%)
Oct 11, 2022 53.95 54.31 51.33 52.50 5,504,268 -2.33(-4.25%)
Oct 10, 2022 56.91 56.98 53.94 54.83 5,444,531 -1.96(-3.45%)
Oct 07, 2022 59.50 59.50 55.80 56.79 6,144,135 -4.38(-7.16%)
Oct 06, 2022 62.05 64.54 61.10 61.17 5,309,261 -0.63(-1.02%)
Oct 05, 2022 61.96 64.00 59.56 61.80 7,377,333 -1.86(-2.92%)
Oct 04, 2022 63.49 64.66 62.53 63.66 7,025,767 +2.53(+4.14%)
Oct 03, 2022 60.25 61.69 59.50 61.13 5,129,176 +1.38(+2.31%)
Sep 30, 2022 60.67 63.12 59.68 59.75 10,174,465 -1.05(-1.73%)
Sep 29, 2022 61.34 62.28 59.57 60.80 4,872,343 -2.16(-3.43%)
Sep 28, 2022 59.58 63.28 59.20 62.96 5,202,116 +3.62(+6.10%)
Sep 27, 2022 59.28 61.00 58.98 59.34 4,938,976 +1.89(+3.29%)
Sep 26, 2022 57.63 60.15 57.44 57.45 5,856,131 -0.25(-0.43%)
Sep 23, 2022 57.99 58.63 55.92 57.70 6,962,386 -1.54(-2.60%)
Sep 22, 2022 60.83 61.79 58.96 59.24 4,102,244 -2.39(-3.88%)
Sep 21, 2022 62.10 64.45 61.12 61.63 4,482,269 +0.06(+0.10%)
Sep 20, 2022 62.06 63.33 61.55 61.57 3,028,518 -1.46(-2.32%)
Sep 19, 2022 60.93 63.50 60.80 63.03 3,030,491 +1.14(+1.84%)
Sep 16, 2022 61.29 62.63 60.86 61.89 4,104,114 -0.89(-1.42%)
Sep 15, 2022 62.18 64.70 61.62 62.78 3,767,148 -0.83(-1.30%)
Sep 14, 2022 63.97 64.17 61.92 63.61 4,148,570 -0.24(-0.38%)
Sep 13, 2022 63.69 64.93 62.76 63.85 4,011,662 -3.58(-5.31%)
Sep 12, 2022 67.24 67.77 65.92 67.43 3,681,236 +0.55(+0.82%)
Sep 09, 2022 65.30 67.22 65.05 66.88 4,672,619 +2.49(+3.87%)
Sep 08, 2022 61.61 64.54 61.13 64.39 4,125,806 +2.21(+3.55%)
Sep 07, 2022 59.86 62.62 59.77 62.18 3,745,513 +2.15(+3.58%)
Sep 06, 2022 61.50 61.53 59.39 60.03 3,170,154 -1.24(-2.02%)
Sep 02, 2022 63.03 63.39 60.70 61.27 3,856,541 -0.62(-1.00%)
Sep 01, 2022 61.19 62.02 59.00 61.89 4,707,977 -0.81(-1.29%)
Aug 31, 2022 64.80 65.59 62.15 62.70 4,465,165 -0.12(-0.19%)
Aug 30, 2022 63.55 64.79 61.12 62.82 5,076,529 +0.30(+0.48%)
Aug 29, 2022 62.06 64.20 61.79 62.52 2,832,188 -0.89(-1.40%)
Aug 26, 2022 66.15 66.48 62.87 63.41 3,687,060 -2.82(-4.26%)
Aug 25, 2022 64.58 66.31 63.87 66.23 3,567,235 +2.33(+3.65%)
Aug 24, 2022 63.74 65.88 63.65 63.90 3,727,975 +0.51(+0.80%)
Aug 23, 2022 64.10 65.41 63.13 63.39 2,896,454 -0.55(-0.86%)
Aug 22, 2022 64.00 64.73 62.57 63.94 4,764,092 -1.75(-2.66%)
Aug 19, 2022 67.55 67.94 65.17 65.69 5,025,609 -3.43(-4.96%)
Aug 18, 2022 70.53 70.91 68.95 69.12 4,169,124 -1.05(-1.50%)
Aug 17, 2022 72.10 72.36 69.51 70.17 7,218,411 -3.57(-4.84%)
Aug 16, 2022 74.96 75.43 72.61 73.74 4,767,663 -1.67(-2.21%)
Aug 15, 2022 74.08 76.75 73.66 75.41 5,944,803 +0.92(+1.24%)
Aug 12, 2022 73.00 75.48 71.21 74.49 7,796,726 +2.90(+4.05%)
Aug 11, 2022 74.60 76.34 71.52 71.59 12,145,432 -2.65(-3.57%)
Aug 10, 2022 68.14 74.87 68.06 74.24 42,326,936 +19.77(+36.30%)
Aug 09, 2022 53.51 55.57 52.80 54.47 8,104,314 -0.50(-0.91%)
Aug 08, 2022 53.51 57.21 53.21 54.97 6,815,805 +2.19(+4.15%)
Aug 05, 2022 49.77 52.98 49.22 52.78 5,625,772 +2.32(+4.60%)
Aug 04, 2022 50.15 50.67 48.91 50.46 4,388,058 +0.43(+0.86%)
Aug 03, 2022 48.66 50.59 48.11 50.03 4,724,539 +2.33(+4.88%)
Aug 02, 2022 44.84 49.05 44.70 47.70 5,877,818 +2.27(+5.00%)
Aug 01, 2022 44.30 45.95 43.50 45.43 6,013,053 +0.43(+0.96%)
Jul 29, 2022 43.40 45.44 41.91 45.00 13,536,900 -2.13(-4.52%)
Jul 28, 2022 45.93 47.55 45.31 47.13 5,891,166 +0.50(+1.07%)
Jul 27, 2022 43.96 47.41 43.42 46.63 7,830,991 +3.90(+9.13%)
Jul 26, 2022 45.67 45.67 42.36 42.73 7,442,545 -3.83(-8.23%)
Jul 25, 2022 47.15 47.83 45.78 46.56 3,389,727 -0.71(-1.50%)
Jul 22, 2022 47.90 50.60 46.36 47.27 9,175,605 -3.72(-7.30%)
Jul 21, 2022 49.57 51.19 49.03 50.99 4,957,965 +1.21(+2.43%)
Jul 20, 2022 46.36 50.94 46.00 49.78 8,512,969 +3.76(+8.17%)
Jul 19, 2022 44.78 46.13 43.56 46.02 4,458,179 +2.40(+5.50%)
Jul 18, 2022 44.04 45.84 43.32 43.62 4,868,389 +0.52(+1.21%)
Jul 15, 2022 42.41 43.59 41.61 43.10 4,986,841 +1.89(+4.59%)
Jul 14, 2022 43.63 43.73 39.00 41.21 11,143,412 -2.95(-6.68%)
Jul 13, 2022 43.81 46.90 42.45 44.16 6,933,918 -0.99(-2.19%)
Jul 12, 2022 43.64 46.15 43.14 45.15 7,146,868 +1.64(+3.77%)
Jul 11, 2022 44.65 45.08 42.88 43.51 3,105,079 -2.12(-4.65%)
Jul 08, 2022 44.28 46.81 43.65 45.63 3,544,914 +0.10(+0.22%)
Jul 07, 2022 43.35 45.93 43.19 45.53 4,756,742 +2.54(+5.91%)
Jul 06, 2022 43.97 45.26 42.86 42.99 3,912,829 -1.30(-2.94%)
Jul 05, 2022 41.02 44.45 40.03 44.29 4,207,798 +2.63(+6.31%)
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.