Skip to main content

Trade Desk Inc (NQ: TTD )

52.50 -0.14 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 52.30 53.00 49.69 52.50 4,233,335 -0.14(-0.27%)
May 20, 2022 55.10 55.28 49.65 52.64 5,557,100 -1.04(-1.94%)
May 19, 2022 50.88 54.98 50.75 53.68 6,510,688 +2.90(+5.71%)
May 18, 2022 51.60 54.64 50.15 50.78 5,940,604 -2.59(-4.85%)
May 17, 2022 53.21 54.89 51.06 53.37 5,085,223 +2.40(+4.71%)
May 16, 2022 53.51 54.40 50.88 50.97 9,439,803 -0.95(-1.83%)
May 13, 2022 46.87 52.15 46.66 51.92 7,664,365 +7.08(+15.79%)
May 12, 2022 41.92 46.96 40.45 44.84 10,640,146 +1.50(+3.46%)
May 11, 2022 42.11 44.84 40.91 43.34 16,928,690 -0.41(-0.94%)
May 10, 2022 46.40 47.20 39.39 43.75 15,993,730 -1.24(-2.76%)
May 09, 2022 47.00 47.78 42.78 44.99 11,845,956 -3.93(-8.03%)
May 06, 2022 54.16 54.47 48.51 48.92 10,956,167 -6.24(-11.31%)
May 05, 2022 61.26 61.70 53.80 55.16 6,784,309 -7.33(-11.73%)
May 04, 2022 60.59 62.79 56.10 62.49 6,279,731 +2.19(+3.63%)
May 03, 2022 61.90 63.16 58.36 60.30 5,954,716 -1.78(-2.87%)
May 02, 2022 58.51 62.12 57.73 62.08 4,499,780 +3.16(+5.36%)
Apr 29, 2022 60.36 63.80 58.50 58.92 4,340,349 -1.88(-3.09%)
Apr 28, 2022 58.62 61.85 56.77 60.80 4,793,612 +3.77(+6.61%)
Apr 27, 2022 59.25 62.25 56.69 57.03 5,183,727 -2.54(-4.26%)
Apr 26, 2022 61.90 62.61 59.36 59.57 3,349,014 -3.45(-5.47%)
Apr 25, 2022 59.00 63.13 58.76 63.02 4,150,523 +3.58(+6.02%)
Apr 22, 2022 62.76 64.49 59.29 59.44 6,085,996 -4.03(-6.35%)
Apr 21, 2022 68.39 63.06 63.47 5,744,168 -3.45(-5.16%)
Apr 20, 2022 69.30 71.60 66.62 66.92 8,275,926 +0.03(+0.04%)
Apr 19, 2022 61.98 67.71 61.19 66.89 5,726,211 +4.86(+7.83%)
Apr 18, 2022 63.02 63.64 60.24 62.03 3,196,298 -1.55(-2.44%)
Apr 14, 2022 66.65 67.04 63.57 63.58 3,693,848 -3.43(-5.12%)
Apr 13, 2022 65.66 67.88 64.22 67.01 2,802,743 +1.17(+1.78%)
Apr 12, 2022 68.90 70.62 65.76 65.84 3,242,802 -1.36(-2.02%)
Apr 11, 2022 66.07 68.48 64.40 67.20 3,434,108 -0.59(-0.87%)
Apr 08, 2022 67.25 69.29 66.20 67.79 2,898,026 -0.77(-1.12%)
Apr 07, 2022 67.52 69.98 65.77 68.56 4,361,513 +0.83(+1.23%)
Apr 06, 2022 70.14 70.78 66.20 67.73 4,595,010 -4.24(-5.89%)
Apr 05, 2022 74.61 75.35 70.88 71.97 3,468,464 -3.25(-4.32%)
Apr 04, 2022 72.53 75.98 72.53 75.22 3,642,406 +2.89(+4.00%)
Apr 01, 2022 69.85 75.35 69.36 72.33 7,051,917 +3.08(+4.45%)
Mar 31, 2022 71.77 72.28 69.23 69.25 3,087,534 -2.38(-3.32%)
Mar 30, 2022 72.02 74.05 70.63 71.63 4,681,646 -1.70(-2.32%)
Mar 29, 2022 70.63 73.95 69.53 73.33 5,640,222 +4.44(+6.45%)
Mar 28, 2022 65.60 69.13 65.40 68.89 5,540,206 +3.44(+5.26%)
Mar 25, 2022 68.23 68.76 62.91 65.45 8,411,491 -2.95(-4.31%)
Mar 24, 2022 67.11 68.54 64.86 68.40 4,052,100 +1.76(+2.64%)
Mar 23, 2022 66.48 70.09 65.12 66.64 6,276,017 -1.11(-1.64%)
Mar 22, 2022 66.88 69.31 65.10 67.75 5,131,777 +0.79(+1.18%)
Mar 21, 2022 68.22 69.41 64.43 66.96 5,575,400 -1.85(-2.69%)
Mar 18, 2022 64.78 68.99 64.62 68.81 7,960,557 +3.40(+5.20%)
Mar 17, 2022 59.53 65.67 58.70 65.41 7,495,101 +5.10(+8.46%)
Mar 16, 2022 55.52 60.77 55.33 60.31 9,220,556 +6.44(+11.95%)
Mar 15, 2022 52.61 54.43 51.60 53.87 8,930,987 +1.39(+2.65%)
Mar 14, 2022 56.40 56.89 51.18 52.48 10,388,122 -4.32(-7.61%)
Mar 11, 2022 63.95 63.95 56.78 56.80 7,767,156 -6.23(-9.88%)
Mar 10, 2022 64.79 65.15 61.34 63.03 4,799,739 -3.37(-5.08%)
Mar 09, 2022 65.20 67.40 63.60 66.40 4,983,919 +4.05(+6.50%)
Mar 08, 2022 65.62 65.70 60.61 62.35 10,637,014 -3.76(-5.69%)
Mar 07, 2022 75.60 76.82 66.06 66.11 8,024,594 -9.55(-12.62%)
Mar 04, 2022 79.79 81.19 75.10 75.66 3,698,571 -3.62(-4.57%)
Mar 03, 2022 82.37 82.92 78.47 79.28 4,107,783 -2.98(-3.62%)
Mar 02, 2022 83.46 83.46 78.52 82.26 3,597,017 +0.18(+0.22%)
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.