Indicators

Trade Desk Inc (NQ: TTD )

94.78 +1.59 (+1.71%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	5.577	5.694	5.505	5.626	10,045,910	+0.07(+1.26%)
Feb 27, 2018	5.687	5.758	5.554	5.556	11,969,070	-0.18(-3.15%)
Feb 26, 2018	5.990	6.093	5.638	5.737	21,587,100	-0.26(-4.29%)
Feb 23, 2018	5.475	6.019	5.469	5.994	62,294,928	+1.15(+23.84%)
Feb 22, 2018			4.800	4.840	18,751,380	-0.14(-2.83%)
Feb 21, 2018	5.026	5.174	4.964	4.981	9,970,660	-0.04(-0.78%)
Feb 20, 2018	4.800	5.039	4.800	5.020	9,634,810	+0.18(+3.70%)
Feb 16, 2018		4.841	4.841	4.841	0	+0.01(+0.21%)
Feb 15, 2018	4.739	4.844	4.715	4.831	5,518,180	+0.11(+2.33%)
Feb 14, 2018		4.790	4.522	4.721	11,443,880	+0.20(+4.40%)
Feb 13, 2018	4.376	4.536	4.362	4.522	7,144,220	+0.13(+3.05%)
Feb 12, 2018	4.385	4.433	4.209	4.388	7,760,330	+0.11(+2.52%)
Feb 09, 2018	4.364	4.417	4.070	4.280	9,703,490	-0.05(-1.25%)
Feb 08, 2018	4.451	4.499	4.338	4.334	5,831,170	-0.09(-1.95%)
Feb 07, 2018	4.520	4.561	4.417	4.420	11,573,580	-0.13(-2.79%)
Feb 06, 2018	4.404	4.593	4.355	4.547	11,595,540	-0.01(-0.20%)
Feb 05, 2018	4.584	4.667	4.500	4.556	6,735,070	-0.12(-2.57%)
Feb 02, 2018	4.597	4.737	4.522	4.676	16,993,440	+0.09(+2.03%)

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.