Indicators

Trade Desk Inc (NQ: TTD )

91.34 -0.02 (-0.02%)

Streaming Delayed Price Updated: 10:27 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	58.84	59.50	58.26	58.81	6,429,710	+0.36(+0.61%)
May 27, 2021	57.88	59.02	56.20	58.46	9,108,130	+0.31(+0.53%)
May 26, 2021	56.52	58.60	56.29	58.15	10,405,410	+2.02(+3.60%)
May 25, 2021	56.52	56.67	55.26	56.13	9,353,570	+0.57(+1.03%)
May 24, 2021	54.70	56.22	54.00	55.56	8,542,540	+1.59(+2.94%)
May 21, 2021	55.38	55.38	53.45	53.97	9,424,840	-0.36(-0.66%)
May 20, 2021	51.60	54.60	51.30	54.33	11,370,700	+3.42(+6.72%)
May 19, 2021	50.00	50.91	49.08	50.91	8,637,130	+0.06(+0.12%)
May 18, 2021	50.72	52.15	50.30	50.85	7,278,110	+0.09(+0.17%)
May 17, 2021	51.01	51.90	49.64	50.76	11,660,130	-0.98(-1.90%)
May 14, 2021	50.34	52.43	48.95	51.75	13,961,060	+2.40(+4.86%)
May 13, 2021	50.84	51.73	48.76	49.35	18,565,820	-1.13(-2.23%)
May 12, 2021	50.30	52.12	49.61	50.48	21,350,000	-0.96(-1.86%)
May 11, 2021	47.38	51.55	46.71	51.44	36,777,248	+2.48(+5.06%)
May 10, 2021	56.74	56.79	48.02	48.96	87,262,752	-17.18(-25.98%)
May 07, 2021	62.85	66.70	62.70	66.14	11,326,760	+4.91(+8.02%)
May 06, 2021	63.50	64.43	59.17	61.23	11,217,110	-2.68(-4.20%)
May 05, 2021	67.94	67.94	63.80	63.91	5,306,120	-2.74(-4.11%)
May 04, 2021	69.33	69.33	64.72	66.66	6,140,250	-3.50(-4.99%)

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.