Skip to main content

Trade Desk Inc (NQ: TTD )

95.11 +2.60 (+2.82%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 95.32 96.19 92.12 92.51 2,535,765 -2.81(-2.95%)
May 22, 2024 95.74 96.17 94.53 95.32 1,939,875 -0.33(-0.35%)
May 21, 2024 97.00 97.00 94.89 95.65 2,713,079 -1.85(-1.90%)
May 20, 2024 94.48 97.65 94.20 97.50 3,791,506 +2.72(+2.87%)
May 17, 2024 93.67 94.96 93.45 94.78 4,700,222 +1.59(+1.71%)
May 16, 2024 90.25 95.35 90.01 93.19 10,920,977 +2.94(+3.26%)
May 15, 2024 87.74 91.50 85.11 90.25 7,625,950 +4.07(+4.72%)
May 14, 2024 87.53 87.79 85.58 86.18 3,271,384 -1.35(-1.54%)
May 13, 2024 87.91 89.33 87.47 87.53 2,693,271 +0.27(+0.31%)
May 10, 2024 88.75 88.99 86.74 87.26 4,294,705 -1.41(-1.59%)
May 09, 2024 88.00 89.86 85.80 88.67 8,743,924 +2.65(+3.08%)
May 08, 2024 87.49 88.24 85.71 86.02 6,594,887 -3.62(-4.04%)
May 07, 2024 90.63 92.19 89.59 89.64 4,947,790 -1.72(-1.88%)
May 06, 2024 89.00 91.58 89.00 91.36 3,560,514 +2.77(+3.13%)
May 03, 2024 89.27 90.69 87.77 88.59 3,778,005 +0.47(+0.53%)
May 02, 2024 88.16 88.77 85.70 88.12 4,147,901 +2.71(+3.17%)
May 01, 2024 83.14 87.38 83.14 85.41 3,350,689 +2.56(+3.09%)
Apr 30, 2024 84.73 84.80 82.85 82.85 2,441,643 -1.65(-1.95%)
Apr 29, 2024 84.50 85.24 83.78 84.50 1,757,008 -0.23(-0.27%)
Apr 26, 2024 84.87 85.75 84.52 84.73 2,944,851 +1.39(+1.67%)
Apr 25, 2024 80.00 83.52 79.63 83.34 4,238,217 -0.45(-0.54%)
Apr 24, 2024 84.50 85.43 82.77 83.79 6,566,576 +2.72(+3.36%)
Apr 23, 2024 78.00 82.17 77.91 81.07 3,250,242 +3.23(+4.15%)
Apr 22, 2024 78.10 78.97 76.12 77.84 2,535,134 +0.54(+0.70%)
Apr 19, 2024 80.60 80.67 76.83 77.30 3,113,783 -3.51(-4.34%)
Apr 18, 2024 80.37 81.99 79.94 80.81 1,916,118 +0.68(+0.85%)
Apr 17, 2024 82.56 82.64 80.10 80.13 1,861,653 -2.00(-2.44%)
Apr 16, 2024 81.00 82.42 79.30 82.13 2,871,749 +1.14(+1.41%)
Apr 15, 2024 86.46 86.50 80.64 80.99 3,832,087 -5.38(-6.23%)
Apr 12, 2024 86.79 87.22 85.60 86.37 2,349,888 -1.33(-1.52%)
Apr 11, 2024 86.90 87.98 85.85 87.70 2,673,949 +1.26(+1.46%)
Apr 10, 2024 84.56 86.78 84.11 86.44 2,260,205 -0.40(-0.46%)
Apr 09, 2024 87.05 87.75 86.41 86.84 1,715,459 +0.16(+0.18%)
Apr 08, 2024 86.12 87.00 85.30 86.68 1,643,836 +0.85(+0.99%)
Apr 05, 2024 84.58 86.93 84.12 85.83 1,939,098 +1.27(+1.50%)
Apr 04, 2024 87.85 88.19 84.52 84.56 3,811,792 -2.38(-2.74%)
Apr 03, 2024 86.52 87.91 86.21 86.94 2,125,769 -0.15(-0.17%)
Apr 02, 2024 85.16 87.35 84.33 87.09 2,585,757 -0.22(-0.25%)
Apr 01, 2024 87.40 88.61 86.78 87.31 1,821,342 -0.11(-0.13%)
Mar 28, 2024 87.51 87.98 86.82 87.42 3,053,067 +0.21(+0.24%)
Mar 27, 2024 87.98 88.34 86.03 87.21 2,794,998 +0.16(+0.18%)
Mar 26, 2024 88.00 89.88 86.89 87.05 4,726,719 -0.50(-0.57%)
Mar 25, 2024 85.00 87.61 84.92 87.55 3,425,408 +2.49(+2.93%)
Mar 22, 2024 85.27 85.53 84.06 85.06 3,026,547 +0.00(+0.00%)
Mar 21, 2024 84.73 85.42 84.29 85.06 4,483,806 +1.59(+1.90%)
Mar 20, 2024 80.65 84.48 80.54 83.47 6,541,444 +3.71(+4.65%)
Mar 19, 2024 78.37 80.08 77.95 79.76 3,580,265 +1.41(+1.80%)
Mar 18, 2024 77.76 79.02 77.02 78.35 3,047,016 +1.63(+2.12%)
Mar 15, 2024 77.53 78.05 76.42 76.72 4,366,858 -0.81(-1.04%)
Mar 14, 2024 80.35 80.41 76.99 77.53 5,792,533 -2.63(-3.28%)
Mar 13, 2024 80.14 81.51 80.03 80.16 3,319,800 -0.27(-0.34%)
Mar 12, 2024 82.00 82.25 80.01 80.43 2,942,796 -1.02(-1.25%)
Mar 11, 2024 81.01 82.16 80.64 81.45 2,340,406 -0.14(-0.17%)
Mar 08, 2024 81.77 83.74 81.32 81.59 3,545,731 -0.24(-0.29%)
Mar 07, 2024 82.60 83.30 81.60 81.83 2,934,513 -0.35(-0.43%)
Mar 06, 2024 82.60 83.01 81.21 82.18 3,457,524 +0.73(+0.90%)
Mar 05, 2024 82.27 82.50 80.71 81.45 2,973,248 -2.00(-2.40%)
Mar 04, 2024 82.96 83.65 81.92 83.45 3,447,444 -0.44(-0.52%)
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.