Indicators

Trade Desk Inc (NQ: TTD )

88.59 +0.47 (+0.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	43.40	45.44	41.91	45.00	13,536,900	-2.13(-4.52%)
Jul 28, 2022	45.93	47.55	45.31	47.13	5,891,166	+0.50(+1.07%)
Jul 27, 2022	43.96	47.41	43.42	46.63	7,830,991	+3.90(+9.13%)
Jul 26, 2022	45.67	45.67	42.36	42.73	7,442,545	-3.83(-8.23%)
Jul 25, 2022	47.15	47.83	45.78	46.56	3,389,727	-0.71(-1.50%)
Jul 22, 2022	47.90	50.60	46.36	47.27	9,175,605	-3.72(-7.30%)
Jul 21, 2022	49.57	51.19	49.03	50.99	4,957,965	+1.21(+2.43%)
Jul 20, 2022	46.36	50.94	46.00	49.78	8,512,969	+3.76(+8.17%)
Jul 19, 2022	44.78	46.13	43.56	46.02	4,458,179	+2.40(+5.50%)
Jul 18, 2022	44.04	45.84	43.32	43.62	4,868,389	+0.52(+1.21%)
Jul 15, 2022	42.41	43.59	41.61	43.10	4,986,841	+1.89(+4.59%)
Jul 14, 2022	43.63	43.73	39.00	41.21	11,143,412	-2.95(-6.68%)
Jul 13, 2022	43.81	46.90	42.45	44.16	6,933,918	-0.99(-2.19%)
Jul 12, 2022	43.64	46.15	43.14	45.15	7,146,868	+1.64(+3.77%)
Jul 11, 2022	44.65	45.08	42.88	43.51	3,105,079	-2.12(-4.65%)
Jul 08, 2022	44.28	46.81	43.65	45.63	3,544,914	+0.10(+0.22%)
Jul 07, 2022	43.35	45.93	43.19	45.53	4,756,742	+2.54(+5.91%)
Jul 06, 2022	43.97	45.26	42.86	42.99	3,912,829	-1.30(-2.94%)
Jul 05, 2022	41.02	44.45	40.03	44.29	4,207,798	+2.63(+6.31%)

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.