Indicators

Trade Desk Inc (NQ: TTD )

88.03 +2.01 (+2.33%)

Streaming Delayed Price Updated: 12:03 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	26.36	26.76	26.24	26.33	4,835,000	-0.18(-0.69%)
Nov 27, 2019	26.35	26.71	26.04	26.52	9,561,000	+0.19(+0.71%)
Nov 26, 2019	25.70	26.43	25.61	26.33	19,221,820	+0.64(+2.50%)
Nov 25, 2019	24.60	25.74	24.50	25.69	17,011,530	+1.32(+5.41%)
Nov 22, 2019	24.12	24.52	23.96	24.37	10,223,000	+0.36(+1.52%)
Nov 21, 2019	24.12	24.60	23.99	24.01	10,905,910	-0.04(-0.17%)
Nov 20, 2019	23.60	24.31	23.51	24.05	13,439,120	+0.40(+1.69%)
Nov 19, 2019	23.27	23.71	22.90	23.65	12,220,070	+0.47(+2.04%)
Nov 18, 2019	22.81	23.50	22.75	23.18	9,781,990	+0.26(+1.13%)
Nov 15, 2019	22.90	23.34	22.72	22.91	10,667,000	+0.11(+0.47%)
Nov 14, 2019	22.80	23.12	22.43	22.81	12,203,200	-0.08(-0.34%)
Nov 13, 2019	22.26	22.94	22.12	22.89	14,033,120	+0.50(+2.23%)
Nov 12, 2019	21.80	22.84	21.52	22.39	31,925,770	+0.68(+3.15%)
Nov 11, 2019	19.21	21.78	19.10	21.70	34,343,060	+2.15(+10.99%)
Nov 08, 2019	18.86	20.43	18.59	19.55	37,194,000	+0.28(+1.44%)
Nov 07, 2019	19.32	19.50	18.72	19.27	34,308,420	-0.17(-0.86%)
Nov 06, 2019	20.13	20.15	19.18	19.44	14,346,160	-0.51(-2.56%)
Nov 05, 2019	20.36	20.46	19.86	19.95	10,409,800	-0.34(-1.66%)
Nov 04, 2019	20.55	20.76	19.73	20.29	12,709,390	-0.02(-0.10%)

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.