Indicators

Trade Desk Inc (NQ: TTD )

89.64 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	83.50	86.88	82.43	85.32	5,522,006	+1.69(+2.02%)
Feb 25, 2022	81.99	84.45	81.88	83.63	5,456,332	+0.81(+0.98%)
Feb 24, 2022	69.67	83.22	69.26	82.82	9,835,420	+8.70(+11.74%)
Feb 23, 2022	75.99	76.63	73.31	74.12	4,988,822	-0.68(-0.91%)
Feb 22, 2022	75.38	79.40	74.45	74.80	6,134,614	-3.25(-4.16%)
Feb 18, 2022				78.05	0	-1.36(-1.71%)
Feb 17, 2022	78.47	83.67	78.17	79.41	7,529,761	-1.50(-1.85%)
Feb 16, 2022	76.82	81.77	71.05	80.91	19,230,008	+0.39(+0.48%)
Feb 15, 2022	79.24	80.85	77.10	80.52	7,150,292	+4.01(+5.24%)
Feb 14, 2022	75.93	79.37	75.39	76.51	6,337,445	+0.21(+0.28%)
Feb 11, 2022	81.31	83.33	74.85	76.30	9,431,588	-5.84(-7.11%)
Feb 10, 2022	78.71	85.08	78.61	82.14	8,578,429	+2.20(+2.75%)
Feb 09, 2022	77.73	80.01	76.67	79.94	5,494,837	+3.45(+4.51%)
Feb 08, 2022	72.40	76.73	72.20	76.49	5,537,344	+2.92(+3.97%)
Feb 07, 2022	72.97	76.70	72.50	73.57	5,993,382	+0.53(+0.73%)
Feb 04, 2022	67.66	73.31	66.55	73.04	7,950,234	+7.20(+10.94%)
Feb 03, 2022	64.43			65.84	8,247,156	-4.17(-5.96%)
Feb 02, 2022	72.87	74.33	69.35	70.01	6,740,673	-1.08(-1.52%)

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.