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 (%)
Jun 30, 2017 5.090 5.125 5.007 5.011 3,994,200 -0.07(-1.44%)
Jun 29, 2017 5.228 5.228 5.007 5.084 6,362,100 -0.17(-3.24%)
Jun 28, 2017 5.051 5.274 5.012 5.254 8,284,180 +0.20(+4.02%)
Jun 27, 2017 5.275 5.310 5.008 5.051 7,343,360 -0.26(-4.84%)
Jun 26, 2017 5.460 5.508 5.199 5.308 7,458,240 -0.11(-2.08%)
Jun 23, 2017 5.430 5.421 21,433,940 +0.24(+4.55%)
Jun 22, 2017 5.251 5.272 5.130 5.185 9,535,540 -0.05(-0.96%)
Jun 21, 2017 5.092 5.250 5.089 5.235 7,674,000 +0.15(+2.87%)
Jun 20, 2017 5.229 5.229 5.000 5.089 9,163,650 -0.12(-2.27%)
Jun 19, 2017 5.122 5.225 5.020 5.207 12,542,120 +0.21(+4.29%)
Jun 16, 2017 4.870 5.039 4.840 4.993 16,127,310 +0.13(+2.63%)
Jun 15, 2017 4.912 4.976 4.741 4.865 14,370,830 -0.06(-1.20%)
Jun 14, 2017 5.040 5.100 4.882 4.924 8,391,860 -0.09(-1.81%)
Jun 13, 2017 5.138 5.200 4.928 5.015 9,602,940 +0.01(+0.20%)
Jun 12, 2017 5.101 5.124 4.906 5.005 13,170,650 -0.13(-2.55%)
Jun 09, 2017 5.555 5.646 5.069 5.136 20,554,910 -0.41(-7.36%)
Jun 08, 2017 5.523 5.586 5.388 5.544 8,004,260 +0.11(+1.95%)
Jun 07, 2017 5.561 5.655 5.362 5.438 8,478,430 -0.15(-2.61%)
Jun 06, 2017 5.539 5.681 5.471 5.584 8,110,020 +0.01(+0.27%)
Jun 05, 2017 5.729 5.757 5.544 5.569 8,343,240 -0.13(-2.23%)
Jun 02, 2017 5.504 5.739 5.431 5.696 13,782,050 +0.20(+3.64%)
Jun 01, 2017 5.593 5.648 5.345 5.496 14,302,720 -0.00(-0.07%)
May 31, 2017 5.399 5.539 5.225 5.500 18,685,230 +0.15(+2.82%)
May 30, 2017 5.272 5.517 5.132 5.349 18,288,990 +0.12(+2.39%)
May 26, 2017 5.219 5.328 5.152 5.224 8,964,140 +0.03(+0.48%)
May 25, 2017 5.204 5.305 5.137 5.199 16,976,410 +0.05(+0.95%)
May 24, 2017 5.277 5.347 5.150 5.150 44,314,748 -0.20(-3.70%)
May 23, 2017 5.275 5.438 5.090 5.348 12,436,760 +0.10(+1.85%)
May 22, 2017 4.900 5.315 4.877 5.251 13,188,150 +0.24(+4.87%)
May 19, 2017 5.200 5.247 4.963 5.007 15,223,170 -0.13(-2.55%)
May 18, 2017 4.790 5.188 4.770 5.138 17,024,250 +0.36(+7.60%)
May 17, 2017 5.109 5.253 4.769 4.775 19,589,190 -0.44(-8.52%)
May 16, 2017 5.423 5.426 5.191 5.220 9,789,780 -0.14(-2.56%)
May 15, 2017 5.202 5.450 5.168 5.357 32,899,700 +0.17(+3.22%)
May 12, 2017 4.758 5.368 4.660 5.190 124,613,576 +1.20(+30.11%)
May 11, 2017 4.009 4.022 3.925 3.989 12,478,990 -0.02(-0.40%)
May 10, 2017 4.086 4.108 3.982 4.005 3,565,460 -0.08(-1.98%)
May 09, 2017 4.030 4.163 4.020 4.086 6,591,610 +0.05(+1.16%)
May 08, 2017 4.023 4.067 3.950 4.039 4,350,210 +0.03(+0.80%)
May 05, 2017 3.986 4.028 3.879 4.007 6,736,190 +0.02(+0.55%)
May 04, 2017 3.806 4.005 3.771 3.985 12,078,250 +0.18(+4.70%)
May 03, 2017 3.833 3.877 3.755 3.806 2,389,260 -0.02(-0.57%)
May 02, 2017 3.776 3.900 3.750 3.828 6,404,020 +0.07(+1.84%)
May 01, 2017 3.761 3.794 3.687 3.759 2,846,820 +0.02(+0.64%)
Apr 28, 2017 3.810 3.844 3.661 3.735 5,308,950 -0.03(-0.90%)
Apr 27, 2017 3.640 3.807 3.556 3.769 5,708,560 +0.14(+3.74%)
Apr 26, 2017 3.620 3.709 3.620 3.633 2,612,210 +0.01(+0.36%)
Apr 25, 2017 3.656 3.690 3.597 3.620 4,192,470 -0.03(-0.74%)
Apr 24, 2017 3.637 3.722 3.616 3.647 4,538,340 +0.05(+1.36%)
Apr 21, 2017 3.629 3.649 3.565 3.598 2,474,010 -0.03(-0.69%)
Apr 20, 2017 3.599 3.671 3.583 3.623 2,552,710 +0.04(+1.03%)
Apr 19, 2017 3.532 3.605 3.530 3.586 4,162,580 +0.07(+1.90%)
Apr 18, 2017 3.632 3.640 3.504 3.519 6,662,080 -0.12(-3.43%)
Apr 17, 2017 3.665 3.744 3.593 3.644 4,417,070 -0.04(-1.11%)
Apr 13, 2017 3.698 3.758 3.567 3.685 3,788,320 -0.04(-0.97%)
Apr 12, 2017 3.769 3.771 3.695 3.721 4,840,500 -0.03(-0.91%)
Apr 11, 2017 3.680 3.814 3.668 3.755 6,295,730 +0.06(+1.76%)
Apr 10, 2017 3.711 3.772 3.668 3.690 2,336,070 -0.01(-0.24%)
Apr 07, 2017 3.766 3.796 3.690 3.699 3,379,150 -0.07(-1.91%)
Apr 06, 2017 3.745 3.830 3.732 3.771 4,695,540 +0.07(+1.78%)
Apr 05, 2017 3.650 3.750 3.597 3.705 6,410,790 +0.07(+1.98%)
Apr 04, 2017 3.701 3.738 3.539 3.633 6,289,530 -0.07(-1.86%)
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.