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, 2021 78.89 78.99 77.19 77.36 5,373,157 -2.61(-3.26%)
Jun 29, 2021 79.50 81.25 78.68 79.97 5,373,996 +0.08(+0.10%)
Jun 28, 2021 77.07 80.59 76.78 79.89 8,567,703 +3.87(+5.09%)
Jun 25, 2021 75.75 78.70 74.11 76.02 12,332,579 +0.14(+0.18%)
Jun 24, 2021 66.23 77.97 66.00 75.88 35,312,496 +10.49(+16.04%)
Jun 23, 2021 64.95 65.98 63.67 65.39 5,733,046 +0.89(+1.38%)
Jun 22, 2021 60.87 64.78 60.80 64.50 6,663,267 +3.24(+5.29%)
Jun 21, 2021 60.68 62.25 59.12 61.26 6,054,366 +0.38(+0.62%)
Jun 18, 2021 61.99 62.70 60.03 60.88 8,938,232 -1.26(-2.03%)
Jun 17, 2021 59.14 63.34 58.51 62.14 13,029,633 +3.12(+5.29%)
Jun 16, 2021 58.50 60.10 57.76 59.02 8,635,050 +0.44(+0.76%)
Jun 15, 2021 60.05 60.09 58.25 58.58 7,730,890 -1.58(-2.63%)
Jun 14, 2021 60.64 61.55 59.97 60.16 6,241,080 +0.17(+0.29%)
Jun 11, 2021 59.59 60.76 59.16 59.98 6,114,280 +0.95(+1.62%)
Jun 10, 2021 58.50 59.17 57.53 59.03 8,988,630 +0.50(+0.85%)
Jun 09, 2021 61.00 61.37 58.45 58.53 9,301,620 -1.96(-3.24%)
Jun 08, 2021 60.45 62.80 60.27 60.49 10,901,270 +0.50(+0.84%)
Jun 07, 2021 57.40 60.24 56.70 59.98 6,891,640 +2.51(+4.37%)
Jun 04, 2021 57.26 58.49 57.22 57.48 4,894,000 +0.68(+1.20%)
Jun 03, 2021 57.50 57.84 56.28 56.80 5,809,800 -1.39(-2.39%)
Jun 02, 2021 58.15 58.81 57.01 58.19 6,686,400 -0.12(-0.21%)
Jun 01, 2021 59.52 60.27 57.82 58.31 6,457,670 -0.50(-0.86%)
May 28, 2021 58.84 59.50 58.26 58.81 6,429,710 +0.36(+0.61%)
May 27, 2021 57.88 59.02 56.20 58.46 9,108,130 +0.31(+0.53%)
May 26, 2021 56.52 58.60 56.29 58.15 10,405,410 +2.02(+3.60%)
May 25, 2021 56.52 56.67 55.26 56.13 9,353,570 +0.57(+1.03%)
May 24, 2021 54.70 56.22 54.00 55.56 8,542,540 +1.59(+2.94%)
May 21, 2021 55.38 55.38 53.45 53.97 9,424,840 -0.36(-0.66%)
May 20, 2021 51.60 54.60 51.30 54.33 11,370,700 +3.42(+6.72%)
May 19, 2021 50.00 50.91 49.08 50.91 8,637,130 +0.06(+0.12%)
May 18, 2021 50.72 52.15 50.30 50.85 7,278,110 +0.09(+0.17%)
May 17, 2021 51.01 51.90 49.64 50.76 11,660,130 -0.98(-1.90%)
May 14, 2021 50.34 52.43 48.95 51.75 13,961,060 +2.40(+4.86%)
May 13, 2021 50.84 51.73 48.76 49.35 18,565,820 -1.13(-2.23%)
May 12, 2021 50.30 52.12 49.61 50.48 21,350,000 -0.96(-1.86%)
May 11, 2021 47.38 51.55 46.71 51.44 36,777,248 +2.48(+5.06%)
May 10, 2021 56.74 56.79 48.02 48.96 87,262,752 -17.18(-25.98%)
May 07, 2021 62.85 66.70 62.70 66.14 11,326,760 +4.91(+8.02%)
May 06, 2021 63.50 64.43 59.17 61.23 11,217,110 -2.68(-4.20%)
May 05, 2021 67.94 67.94 63.80 63.91 5,306,120 -2.74(-4.11%)
May 04, 2021 69.33 69.33 64.72 66.66 6,140,250 -3.50(-4.99%)
May 03, 2021 73.24 73.58 69.53 70.16 5,014,460 -2.77(-3.80%)
Apr 30, 2021 73.58 75.45 72.80 72.93 4,556,000 -1.97(-2.63%)
Apr 29, 2021 75.89 76.87 73.29 74.90 6,905,980 +0.26(+0.35%)
Apr 28, 2021 75.11 75.89 73.76 74.64 4,000,060 -0.22(-0.30%)
Apr 27, 2021 74.88 75.60 73.31 74.86 5,365,310 +0.10(+0.13%)
Apr 26, 2021 73.00 75.18 71.84 74.76 4,313,510 +2.11(+2.91%)
Apr 23, 2021 70.78 73.08 69.89 72.65 4,456,000 +2.63(+3.75%)
Apr 22, 2021 71.11 72.80 69.77 70.02 6,986,040 -0.70(-1.00%)
Apr 21, 2021 68.33 70.80 67.58 70.73 4,134,440 +2.12(+3.09%)
Apr 20, 2021 69.52 69.95 67.03 68.61 4,708,720 -0.94(-1.35%)
Apr 19, 2021 70.24 71.77 68.72 69.55 5,951,630 -2.34(-3.25%)
Apr 16, 2021 73.10 73.40 71.26 71.89 4,995,000 -1.61(-2.20%)
Apr 15, 2021 73.30 74.29 72.28 73.50 6,001,560 +1.89(+2.64%)
Apr 14, 2021 72.69 73.61 70.31 71.61 7,659,430 -0.69(-0.95%)
Apr 13, 2021 71.58 73.50 71.24 72.30 6,077,260 +1.71(+2.42%)
Apr 12, 2021 68.74 71.86 67.80 70.59 6,075,520 +1.33(+1.92%)
Apr 09, 2021 69.00 69.62 67.22 69.26 5,838,000 +0.22(+0.31%)
Apr 08, 2021 68.71 70.22 67.70 69.04 6,779,760 +1.25(+1.85%)
Apr 07, 2021 67.00 68.50 66.30 67.79 4,717,650 +0.82(+1.23%)
Apr 06, 2021 66.61 68.06 65.21 66.96 6,992,740 +1.64(+2.52%)
Apr 05, 2021 67.50 67.50 63.93 65.32 4,157,790 -0.57(-0.86%)
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.