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

Trade Desk Inc (NQ: TTD )

84.73 +1.39 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2023 70.90 71.79 69.43 70.46 5,977,262 +0.09(+0.13%)
Nov 29, 2023 70.00 72.34 69.92 70.37 4,639,417 +1.34(+1.94%)
Nov 28, 2023 68.72 70.02 68.47 69.03 3,844,554 -0.16(-0.23%)
Nov 27, 2023 67.00 70.11 66.98 69.19 5,787,699 +1.92(+2.85%)
Nov 24, 2023 66.66 67.46 66.40 67.27 1,933,870 +0.44(+0.66%)
Nov 22, 2023 66.43 67.56 66.05 66.83 4,557,385 +0.98(+1.49%)
Nov 21, 2023 66.83 66.93 65.53 65.85 3,679,646 -1.44(-2.14%)
Nov 20, 2023 66.35 67.98 66.13 67.29 4,830,573 +0.82(+1.23%)
Nov 17, 2023 66.48 66.65 64.77 66.47 5,551,782 +0.17(+0.26%)
Nov 16, 2023 67.72 68.04 65.92 66.30 4,575,456 -1.75(-2.57%)
Nov 15, 2023 68.15 69.25 66.60 68.05 6,305,144 +0.42(+0.62%)
Nov 14, 2023 65.99 68.38 65.70 67.63 10,292,238 +4.17(+6.57%)
Nov 13, 2023 64.15 65.00 61.74 63.46 11,488,665 -0.55(-0.86%)
Nov 10, 2023 61.67 65.60 60.23 64.01 42,647,612 -12.80(-16.66%)
Nov 09, 2023 79.70 80.38 76.47 76.81 11,764,936 -2.03(-2.57%)
Nov 08, 2023 77.60 78.89 77.16 78.84 3,844,389 +1.14(+1.47%)
Nov 07, 2023 78.21 79.85 77.00 77.70 3,073,322 +0.23(+0.30%)
Nov 06, 2023 79.40 79.77 76.47 77.47 3,046,533 -1.61(-2.04%)
Nov 03, 2023 76.64 80.07 76.50 79.08 4,709,311 +3.40(+4.49%)
Nov 02, 2023 75.00 76.13 74.34 75.68 4,674,324 +4.92(+6.95%)
Nov 01, 2023 70.39 71.34 69.21 70.76 3,076,965 -0.20(-0.28%)
Oct 31, 2023 68.22 71.07 68.17 70.96 4,152,474 +3.01(+4.43%)
Oct 30, 2023 67.97 68.22 66.52 67.95 3,028,167 +1.09(+1.63%)
Oct 27, 2023 67.17 68.34 66.37 66.86 3,958,864 +0.64(+0.97%)
Oct 26, 2023 70.75 70.92 64.69 66.22 9,260,935 -5.45(-7.60%)
Oct 25, 2023 74.89 75.17 71.40 71.67 3,583,062 -4.85(-6.34%)
Oct 24, 2023 75.03 76.53 74.77 76.52 3,193,145 +2.88(+3.91%)
Oct 23, 2023 73.60 74.58 72.19 73.64 4,547,741 -0.42(-0.57%)
Oct 20, 2023 75.89 76.34 73.20 74.06 3,778,794 -1.81(-2.39%)
Oct 19, 2023 77.50 78.34 75.42 75.87 3,438,488 -0.90(-1.17%)
Oct 18, 2023 78.82 79.47 76.37 76.77 3,510,974 -2.82(-3.54%)
Oct 17, 2023 80.00 81.16 79.41 79.59 4,246,752 -1.28(-1.58%)
Oct 16, 2023 77.74 81.43 76.85 80.87 4,892,167 +0.63(+0.79%)
Oct 13, 2023 85.06 85.26 79.87 80.24 5,066,496 -4.25(-5.03%)
Oct 12, 2023 85.38 85.98 83.76 84.49 3,140,641 -0.28(-0.33%)
Oct 11, 2023 86.01 86.42 84.18 84.77 3,103,981 -0.39(-0.46%)
Oct 10, 2023 84.37 86.04 83.82 85.16 2,960,796 +1.20(+1.43%)
Oct 09, 2023 81.19 84.70 80.91 83.96 3,615,000 +1.81(+2.20%)
Oct 06, 2023 77.25 83.32 77.12 82.15 4,823,605 +3.99(+5.10%)
Oct 05, 2023 79.19 79.30 76.62 78.16 2,565,117 -1.21(-1.52%)
Oct 04, 2023 77.15 79.75 76.96 79.37 3,208,690 +2.97(+3.89%)
Oct 03, 2023 77.04 78.92 75.94 76.40 2,549,393 -1.91(-2.44%)
Oct 02, 2023 78.15 79.19 77.46 78.31 2,525,165 +0.16(+0.20%)
Sep 29, 2023 78.98 79.46 77.79 78.15 2,643,765 +0.46(+0.59%)
Sep 28, 2023 76.52 78.73 75.79 77.69 3,064,657 +2.26(+3.00%)
Sep 27, 2023 74.52 76.39 74.45 75.43 3,804,319 +1.06(+1.43%)
Sep 26, 2023 74.64 74.91 73.76 74.37 2,588,481 -0.73(-0.97%)
Sep 25, 2023 75.71 75.15 74.48 75.10 2,703,506 -1.25(-1.64%)
Sep 22, 2023 76.72 77.39 75.66 76.35 2,930,021 +0.63(+0.83%)
Sep 21, 2023 77.25 77.78 75.44 75.72 3,147,395 -2.57(-3.28%)
Sep 20, 2023 79.20 79.89 78.25 78.29 3,019,296 -0.77(-0.97%)
Sep 19, 2023 80.46 80.96 78.65 79.06 4,049,198 -1.65(-2.04%)
Sep 18, 2023 82.72 83.07 80.37 80.71 3,254,942 -2.67(-3.20%)
Sep 15, 2023 85.23 85.24 82.31 83.38 4,216,558 -1.99(-2.33%)
Sep 14, 2023 85.68 85.89 83.76 85.37 3,139,001 +0.04(+0.05%)
Sep 13, 2023 85.75 86.98 84.91 85.33 2,531,272 -0.47(-0.55%)
Sep 12, 2023 85.58 87.74 85.50 85.80 2,821,789 -0.73(-0.84%)
Sep 11, 2023 84.79 86.96 84.33 86.53 2,990,701 +2.64(+3.15%)
Sep 08, 2023 84.25 85.95 83.49 83.89 2,936,936 -0.42(-0.50%)
Sep 07, 2023 81.87 84.74 81.56 84.31 3,038,455 +0.84(+1.01%)
Sep 06, 2023 82.50 83.56 81.52 83.47 3,884,692 +2.05(+2.52%)
Sep 05, 2023 79.19 81.88 78.67 81.42 3,212,007 +1.49(+1.86%)
Sep 01, 2023 80.87 81.48 79.52 79.93 3,051,146 -0.10(-0.12%)
Aug 31, 2023 79.59 80.64 79.15 80.03 3,361,986 -0.25(-0.31%)
Aug 30, 2023 78.70 80.41 78.34 80.28 2,358,587 +1.48(+1.88%)
Aug 29, 2023 76.00 78.89 75.68 78.80 2,435,969 +2.59(+3.40%)
Aug 28, 2023 76.78 77.04 75.55 76.21 1,898,722 +0.30(+0.40%)
Aug 25, 2023 74.51 76.24 73.55 75.91 2,439,623 +1.40(+1.88%)
Aug 24, 2023 78.20 78.79 74.47 74.51 2,604,825 -3.16(-4.07%)
Aug 23, 2023 75.03 78.19 74.97 77.67 3,838,188 +3.08(+4.13%)
Aug 22, 2023 73.59 74.90 73.39 74.59 2,819,540 +1.25(+1.70%)
Aug 21, 2023 72.22 73.80 72.11 73.34 3,219,295 +1.16(+1.61%)
Aug 18, 2023 70.08 72.72 69.72 72.18 3,602,975 +0.99(+1.39%)
Aug 17, 2023 72.74 72.95 70.48 71.19 4,117,116 -1.55(-2.13%)
Aug 16, 2023 73.74 74.24 72.42 72.74 2,964,091 -0.95(-1.29%)
Aug 15, 2023 74.75 74.75 73.36 73.69 2,510,534 -1.57(-2.09%)
Aug 14, 2023 74.05 75.36 73.84 75.26 3,747,791 +0.64(+0.86%)
Aug 11, 2023 76.51 76.68 74.06 74.62 5,820,089 -2.47(-3.20%)
Aug 10, 2023 79.12 81.50 76.40 77.09 8,955,647 -3.84(-4.74%)
Aug 09, 2023 84.65 85.00 80.70 80.93 8,019,130 -4.37(-5.12%)
Aug 08, 2023 84.70 85.54 83.75 85.30 3,967,642 -0.50(-0.58%)
Aug 07, 2023 85.36 85.98 84.15 85.80 2,717,129 +0.96(+1.13%)
Aug 04, 2023 85.53 86.50 83.67 84.84 2,271,118 +0.08(+0.09%)
Aug 03, 2023 85.67 86.88 84.47 84.76 2,715,748 -1.89(-2.18%)
Aug 02, 2023 88.32 88.56 85.29 86.65 3,588,876 -3.40(-3.78%)
Aug 01, 2023 90.34 90.67 88.92 90.05 2,356,860 -1.21(-1.33%)
Jul 31, 2023 90.83 91.85 89.29 91.26 3,856,064 +0.81(+0.90%)
Jul 28, 2023 89.02 90.84 88.11 90.45 5,271,253 +5.07(+5.94%)
Jul 27, 2023 87.83 89.50 85.01 85.38 5,763,514 +0.79(+0.93%)
Jul 26, 2023 82.52 84.62 82.42 84.59 3,175,135 +1.36(+1.63%)
Jul 25, 2023 82.62 84.50 82.56 83.23 2,882,614 +1.16(+1.41%)
Jul 24, 2023 84.44 84.44 81.91 82.07 4,073,030 -2.09(-2.48%)
Jul 21, 2023 84.89 85.88 83.84 84.16 8,308,969 -0.24(-0.28%)
Jul 20, 2023 86.90 87.34 83.70 84.40 5,252,160 -3.91(-4.43%)
Jul 19, 2023 87.65 89.72 86.87 88.31 6,501,177 -0.22(-0.25%)
Jul 18, 2023 90.40 91.20 86.40 88.53 6,816,888 -2.16(-2.38%)
Jul 17, 2023 87.74 91.66 86.57 90.69 7,266,474 +2.69(+3.06%)
Jul 14, 2023 87.72 91.15 87.66 88.00 31,357,756 +0.99(+1.14%)
Jul 13, 2023 87.60 90.50 86.65 87.01 10,616,862 +2.50(+2.96%)
Jul 12, 2023 83.71 84.92 82.90 84.51 4,477,039 +1.82(+2.20%)
Jul 11, 2023 76.47 83.04 76.39 82.69 6,825,370 +6.78(+8.93%)
Jul 10, 2023 75.49 76.23 74.99 75.91 2,543,943 +0.11(+0.15%)
Jul 07, 2023 75.40 76.47 75.13 75.80 2,312,301 +0.45(+0.60%)
Jul 06, 2023 75.76 75.85 73.91 75.35 4,030,208 -1.82(-2.36%)
Jul 05, 2023 76.91 77.76 76.20 77.17 1,780,759 -0.28(-0.36%)
Jul 03, 2023 77.24 77.54 76.41 77.45 1,409,961 +0.23(+0.30%)
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%)
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.