Indicators

Trade Desk Inc (NQ: TTD )

86.02 -3.62 (-4.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	88.00	90.43	85.75	90.11	9,648,950	+2.80(+3.20%)
Nov 27, 2020	87.04	87.97	86.00	87.31	4,266,000	+1.08(+1.26%)
Nov 25, 2020	84.80	86.82	84.42	86.23	5,930,000	+1.82(+2.15%)
Nov 24, 2020	83.75	85.87	82.95	84.41	8,006,770	+0.44(+0.53%)
Nov 23, 2020	84.10	84.33	81.67	83.97	9,188,270	+1.27(+1.53%)
Nov 20, 2020	80.89	83.70	80.65	82.70	7,545,000	+2.11(+2.62%)
Nov 19, 2020	77.60	82.34	77.44	80.59	10,213,010	+3.35(+4.34%)
Nov 18, 2020	78.65	80.40	76.65	77.24	7,318,170	-2.26(-2.85%)
Nov 17, 2020	75.34	79.61	74.70	79.51	11,532,870	+4.89(+6.56%)
Nov 16, 2020	72.00	74.94	71.44	74.61	8,519,790	+1.14(+1.55%)
Nov 13, 2020	74.60	75.37	72.31	73.48	6,291,000	-0.52(-0.71%)
Nov 12, 2020	74.55	76.19	73.63	74.00	6,040,590	-0.20(-0.27%)
Nov 11, 2020	72.65	74.89	71.26	74.20	11,835,660	+3.48(+4.91%)
Nov 10, 2020	76.50	77.00	69.74	70.73	16,513,330	-5.41(-7.10%)
Nov 09, 2020	80.00	81.93	75.91	76.14	16,289,890	-5.80(-7.08%)
Nov 06, 2020	73.14	84.75	72.53	81.93	44,645,000	+17.20(+26.58%)
Nov 05, 2020	65.16	66.44	64.23	64.73	13,872,670	+1.49(+2.35%)
Nov 04, 2020	61.00	64.80	60.60	63.24	12,143,190	+4.63(+7.91%)
Nov 03, 2020	56.50	58.95	56.05	58.61	6,094,130	+2.69(+4.81%)

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.