Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trade Desk Inc (NQ: TTD )

87.09 +1.68 (+1.97%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 5.399 5.539 5.225 5.500 18,685,230 +0.15(+2.82%)
May 30, 2017 5.272 5.517 5.132 5.349 18,288,990 +0.12(+2.39%)
May 26, 2017 5.219 5.328 5.152 5.224 8,964,140 +0.03(+0.48%)
May 25, 2017 5.204 5.305 5.137 5.199 16,976,410 +0.05(+0.95%)
May 24, 2017 5.277 5.347 5.150 5.150 44,314,748 -0.20(-3.70%)
May 23, 2017 5.275 5.438 5.090 5.348 12,436,760 +0.10(+1.85%)
May 22, 2017 4.900 5.315 4.877 5.251 13,188,150 +0.24(+4.87%)
May 19, 2017 5.200 5.247 4.963 5.007 15,223,170 -0.13(-2.55%)
May 18, 2017 4.790 5.188 4.770 5.138 17,024,250 +0.36(+7.60%)
May 17, 2017 5.109 5.253 4.769 4.775 19,589,190 -0.44(-8.52%)
May 16, 2017 5.423 5.426 5.191 5.220 9,789,780 -0.14(-2.56%)
May 15, 2017 5.202 5.450 5.168 5.357 32,899,700 +0.17(+3.22%)
May 12, 2017 4.758 5.368 4.660 5.190 124,613,576 +1.20(+30.11%)
May 11, 2017 4.009 4.022 3.925 3.989 12,478,990 -0.02(-0.40%)
May 10, 2017 4.086 4.108 3.982 4.005 3,565,460 -0.08(-1.98%)
May 09, 2017 4.030 4.163 4.020 4.086 6,591,610 +0.05(+1.16%)
May 08, 2017 4.023 4.067 3.950 4.039 4,350,210 +0.03(+0.80%)
May 05, 2017 3.986 4.028 3.879 4.007 6,736,190 +0.02(+0.55%)
May 04, 2017 3.806 4.005 3.771 3.985 12,078,250 +0.18(+4.70%)
May 03, 2017 3.833 3.877 3.755 3.806 2,389,260 -0.02(-0.57%)
May 02, 2017 3.776 3.900 3.750 3.828 6,404,020 +0.07(+1.84%)
May 01, 2017 3.761 3.794 3.687 3.759 2,846,820 +0.02(+0.64%)
Apr 28, 2017 3.810 3.844 3.661 3.735 5,308,950 -0.03(-0.90%)
Apr 27, 2017 3.640 3.807 3.556 3.769 5,708,560 +0.14(+3.74%)
Apr 26, 2017 3.620 3.709 3.620 3.633 2,612,210 +0.01(+0.36%)
Apr 25, 2017 3.656 3.690 3.597 3.620 4,192,470 -0.03(-0.74%)
Apr 24, 2017 3.637 3.722 3.616 3.647 4,538,340 +0.05(+1.36%)
Apr 21, 2017 3.629 3.649 3.565 3.598 2,474,010 -0.03(-0.69%)
Apr 20, 2017 3.599 3.671 3.583 3.623 2,552,710 +0.04(+1.03%)
Apr 19, 2017 3.532 3.605 3.530 3.586 4,162,580 +0.07(+1.90%)
Apr 18, 2017 3.632 3.640 3.504 3.519 6,662,080 -0.12(-3.43%)
Apr 17, 2017 3.665 3.744 3.593 3.644 4,417,070 -0.04(-1.11%)
Apr 13, 2017 3.698 3.758 3.567 3.685 3,788,320 -0.04(-0.97%)
Apr 12, 2017 3.769 3.771 3.695 3.721 4,840,500 -0.03(-0.91%)
Apr 11, 2017 3.680 3.814 3.668 3.755 6,295,730 +0.06(+1.76%)
Apr 10, 2017 3.711 3.772 3.668 3.690 2,336,070 -0.01(-0.24%)
Apr 07, 2017 3.766 3.796 3.690 3.699 3,379,150 -0.07(-1.91%)
Apr 06, 2017 3.745 3.830 3.732 3.771 4,695,540 +0.07(+1.78%)
Apr 05, 2017 3.650 3.750 3.597 3.705 6,410,790 +0.07(+1.98%)
Apr 04, 2017 3.701 3.738 3.539 3.633 6,289,530 -0.07(-1.86%)
Apr 03, 2017 3.719 3.767 3.683 3.702 6,110,860 -0.02(-0.62%)
Mar 31, 2017 3.685 3.780 3.611 3.725 8,255,720 +0.05(+1.42%)
Mar 30, 2017 3.778 3.868 3.642 3.673 7,198,670 -0.12(-3.29%)
Mar 29, 2017 3.625 3.833 3.625 3.798 9,088,900 +0.15(+4.08%)
Mar 28, 2017 3.726 3.730 3.575 3.649 5,385,500 -0.07(-1.96%)
Mar 27, 2017 3.563 3.793 3.479 3.722 9,821,000 +0.12(+3.33%)
Mar 24, 2017 3.700 3.739 3.588 3.602 8,435,030 -0.10(-2.70%)
Mar 23, 2017 3.841 3.878 3.680 3.702 4,724,780 -0.16(-4.19%)
Mar 22, 2017 3.723 3.881 3.705 3.864 7,839,510 +0.11(+2.90%)
Mar 21, 2017 3.768 3.875 3.655 3.755 13,644,220 -0.06(-1.44%)
Mar 20, 2017 3.880 3.982 3.800 3.810 6,820,430 -0.14(-3.57%)
Mar 17, 2017 4.006 4.020 3.867 3.951 6,283,680 -0.07(-1.67%)
Mar 16, 2017 4.184 4.220 3.970 4.018 4,598,820 -0.14(-3.30%)
Mar 15, 2017 4.102 4.220 4.041 4.155 7,894,680 +0.03(+0.80%)
Mar 14, 2017 4.323 4.399 4.108 4.122 4,795,450 -0.21(-4.91%)
Mar 13, 2017 4.579 4.621 4.302 4.335 3,668,340 -0.24(-5.33%)
Mar 10, 2017 4.447 4.603 4.400 4.579 5,096,800 +0.14(+3.18%)
Mar 09, 2017 4.333 4.438 4.279 4.438 2,616,090 +0.11(+2.47%)
Mar 08, 2017 4.421 4.450 4.316 4.331 2,636,980 -0.08(-1.75%)
Mar 07, 2017 4.212 4.440 4.137 4.408 4,239,840 +0.17(+4.11%)
Mar 06, 2017 4.450 4.450 4.092 4.234 7,248,450 -0.23(-5.07%)
Mar 03, 2017 4.269 4.515 4.195 4.460 6,569,130 +0.22(+5.09%)
Mar 02, 2017 4.233 4.325 4.171 4.244 4,530,620 -0.06(-1.42%)
Mar 01, 2017 4.155 4.400 4.101 4.305 8,175,520 +0.08(+1.99%)
Feb 28, 2017 3.811 4.227 3.776 4.221 44,080,120 +0.54(+14.61%)
Feb 27, 2017 3.748 3.748 3.520 3.683 6,248,570 -0.05(-1.31%)
Feb 24, 2017 3.743 3.814 3.662 3.732 4,878,630 +0.09(+2.56%)
Feb 23, 2017 3.600 3.687 3.486 3.639 4,643,260 +0.21(+6.09%)
Feb 22, 2017 3.480 3.549 3.394 3.430 2,013,900 -0.07(-2.00%)
Feb 21, 2017 3.336 3.571 3.245 3.500 4,890,790 +0.26(+7.99%)
Feb 17, 2017 3.241 3.241 3.241 0 -0.09(-2.85%)
Feb 16, 2017 3.213 3.350 3.154 3.336 5,517,850 +0.17(+5.34%)
Feb 15, 2017 3.050 3.184 3.050 3.167 1,363,870 +0.13(+4.35%)
Feb 14, 2017 3.011 3.219 2.986 3.035 4,722,710 +0.03(+0.96%)
Feb 13, 2017 2.916 3.048 2.916 3.006 2,086,590 +0.10(+3.48%)
Feb 10, 2017 2.912 2.953 2.891 2.905 947,220 +0.00(+0.03%)
Feb 09, 2017 2.837 2.911 2.836 2.904 1,193,980 +0.07(+2.47%)
Feb 08, 2017 2.843 2.901 2.823 2.834 632,460 -0.02(-0.74%)
Feb 07, 2017 2.946 2.946 2.811 2.855 1,217,020 -0.02(-0.87%)
Feb 06, 2017 2.874 2.899 2.828 2.880 848,210 -0.01(-0.41%)
Feb 03, 2017 2.923 2.923 2.844 2.892 2,288,810 -0.01(-0.34%)
Feb 02, 2017 2.938 2.950 2.891 2.902 775,290 -0.06(-1.93%)
Feb 01, 2017 2.997 3.008 2.890 2.959 2,557,990 -0.01(-0.24%)
Jan 31, 2017 2.964 3.012 2.912 2.966 3,386,800 -0.01(-0.30%)
Jan 30, 2017 3.070 3.090 2.930 2.975 3,096,060 -0.11(-3.50%)
Jan 27, 2017 3.069 3.106 3.046 3.083 1,337,500 +0.01(+0.16%)
Jan 26, 2017 3.039 3.110 3.022 3.078 1,531,630 +0.04(+1.22%)
Jan 25, 2017 2.992 3.125 2.980 3.041 2,512,690 +0.08(+2.56%)
Jan 24, 2017 2.997 3.004 2.930 2.965 1,547,050 -0.01(-0.47%)
Jan 23, 2017 2.929 2.992 2.917 2.979 749,000 +0.05(+1.81%)
Jan 20, 2017 2.898 2.960 2.898 2.926 809,910 +0.03(+0.90%)
Jan 19, 2017 2.863 2.922 2.860 2.900 991,610 -0.00(-0.03%)
Jan 18, 2017 2.911 2.951 2.858 2.901 1,297,530 +0.00(+0.07%)
Jan 17, 2017 2.922 2.952 2.887 2.899 702,390 -0.04(-1.23%)
Jan 13, 2017 2.935 2.935 2.935 0 -0.00(-0.07%)
Jan 12, 2017 2.963 2.974 2.854 2.937 1,442,520 -0.04(-1.28%)
Jan 11, 2017 2.879 3.010 2.829 2.975 2,556,020 +0.09(+3.08%)
Jan 10, 2017 2.842 2.900 2.775 2.886 3,098,030 +0.04(+1.48%)
Jan 09, 2017 2.756 2.894 2.733 2.844 2,491,840 +0.07(+2.67%)
Jan 06, 2017 2.751 2.790 2.690 2.770 2,369,110 +0.02(+0.91%)
Jan 05, 2017 2.690 2.771 2.652 2.745 1,615,180 +0.04(+1.29%)
Jan 04, 2017 2.701 2.865 2.643 2.710 4,261,680 +0.02(+0.63%)
Jan 03, 2017 2.805 2.876 2.645 2.693 4,429,680 -0.07(-2.67%)
Dec 30, 2016 2.767 2.767 2.767 0 -0.07(-2.50%)
Dec 29, 2016 2.860 2.912 2.812 2.838 2,069,630 -0.01(-0.39%)
Dec 28, 2016 2.985 3.022 2.844 2.849 2,333,980 -0.15(-4.84%)
Dec 27, 2016 3.046 3.063 2.960 2.994 1,709,390 -0.02(-0.70%)
Dec 23, 2016 3.015 3.015 3.015 0 -0.02(-0.56%)
Dec 22, 2016 3.020 3.091 2.950 3.032 2,712,460 -0.00(-0.13%)
Dec 21, 2016 3.122 3.122 2.984 3.036 3,475,210 -0.07(-2.38%)
Dec 20, 2016 2.939 3.143 2.893 3.110 5,311,400 +0.19(+6.43%)
Dec 19, 2016 2.936 2.990 2.876 2.922 3,269,430 -0.00(-0.03%)
Dec 16, 2016 2.969 2.997 2.864 2.923 11,764,280 -0.03(-0.98%)
Dec 15, 2016 2.810 2.965 2.804 2.952 4,314,460 +0.15(+5.43%)
Dec 14, 2016 2.912 2.955 2.793 2.800 5,029,700 -0.13(-4.40%)
Dec 13, 2016 2.940 3.038 2.867 2.929 5,631,990 -0.01(-0.24%)
Dec 12, 2016 2.864 2.955 2.810 2.936 4,978,130 +0.19(+6.88%)
Dec 09, 2016 2.756 2.843 2.706 2.747 3,624,830 +0.01(+0.22%)
Dec 08, 2016 2.753 2.864 2.700 2.741 1,663,740 -0.02(-0.62%)
Dec 07, 2016 2.812 2.853 2.746 2.758 2,082,170 -0.05(-1.85%)
Dec 06, 2016 2.661 2.841 2.608 2.810 5,032,850 +0.15(+5.56%)
Dec 05, 2016 2.620 2.721 2.609 2.662 2,795,370 +0.04(+1.60%)
Dec 02, 2016 2.587 2.648 2.562 2.620 3,054,980 +0.01(+0.46%)
Dec 01, 2016 2.640 2.700 2.548 2.608 4,861,770 -0.05(-1.88%)
Nov 30, 2016 2.694 2.784 2.582 2.658 3,137,330 -0.05(-1.99%)
Nov 29, 2016 2.665 2.778 2.550 2.712 4,602,690 +0.04(+1.57%)
Nov 28, 2016 2.928 2.928 2.571 2.670 9,056,610 -0.24(-8.18%)
Nov 25, 2016 2.999 3.048 2.875 2.908 2,575,550 -0.11(-3.68%)
Nov 23, 2016 3.019 3.019 3.019 0 +0.15(+5.08%)
Nov 22, 2016 2.940 2.960 2.832 2.873 3,832,550 -0.06(-2.05%)
Nov 21, 2016 2.886 3.048 2.800 2.933 7,482,490 +0.02(+0.79%)
Nov 18, 2016 2.597 2.925 2.597 2.910 8,258,950 +0.32(+12.23%)
Nov 17, 2016 2.557 2.646 2.557 2.593 6,081,230 +0.06(+2.25%)
Nov 16, 2016 2.500 2.597 2.480 2.536 4,685,570 +0.01(+0.44%)
Nov 15, 2016 2.584 2.612 2.503 2.525 5,440,980 -0.05(-2.02%)
Nov 14, 2016 2.557 2.735 2.550 2.577 6,951,610 +0.03(+1.26%)
Nov 11, 2016 2.501 2.649 2.402 2.545 11,264,180 +0.20(+8.62%)
Nov 10, 2016 2.390 2.434 2.350 2.343 5,620,110 +0.05(+2.09%)
Nov 09, 2016 2.215 2.350 2.200 2.295 5,572,680 +0.02(+0.66%)
Nov 08, 2016 2.426 2.430 2.255 2.280 5,773,930 -0.01(-0.44%)
Nov 07, 2016 2.416 2.434 2.228 2.290 2,068,240 -0.10(-4.06%)
Nov 04, 2016 2.293 2.419 2.279 2.387 1,537,410 +0.10(+4.24%)
Nov 03, 2016 2.426 2.451 2.201 2.290 4,022,330 -0.15(-6.26%)
Nov 02, 2016 2.502 2.600 2.435 2.443 1,825,320 -0.08(-3.21%)
Nov 01, 2016 2.544 2.570 2.500 2.524 889,100 +0.01(+0.24%)
Oct 31, 2016 2.601 2.601 2.417 2.518 1,764,650 -0.04(-1.68%)
Oct 28, 2016 2.575 2.675 2.550 2.561 1,685,310 +0.01(+0.35%)
Oct 27, 2016 2.816 2.860 2.544 2.552 3,676,470 -0.27(-9.44%)
Oct 26, 2016 2.895 2.909 2.789 2.818 1,824,830 -0.06(-2.15%)
Oct 25, 2016 2.861 2.947 2.857 2.880 2,805,400 +0.03(+0.98%)
Oct 24, 2016 2.738 2.870 2.705 2.852 2,731,450 +0.10(+3.78%)
Oct 21, 2016 2.651 2.750 2.624 2.748 2,359,370 +0.10(+3.74%)
Oct 20, 2016 2.510 2.666 2.505 2.649 1,041,060 +0.10(+4.05%)
Oct 19, 2016 2.575 2.622 2.525 2.546 1,117,480 -0.04(-1.62%)
Oct 18, 2016 2.627 2.651 2.581 2.588 1,716,060 -0.04(-1.48%)
Oct 17, 2016 2.702 2.725 2.614 2.627 3,375,800 -0.01(-0.34%)
Oct 14, 2016 2.611 2.724 2.605 2.636 2,229,130 +0.04(+1.50%)
Oct 13, 2016 2.640 2.673 2.550 2.597 2,456,560 -0.09(-3.46%)
Oct 12, 2016 2.532 2.696 2.532 2.690 3,319,470 +0.14(+5.41%)
Oct 11, 2016 2.506 2.593 2.350 2.552 5,393,250 +0.02(+0.95%)
Oct 10, 2016 2.577 2.637 2.510 2.528 3,645,040 -0.10(-3.73%)
Oct 07, 2016 2.528 2.649 2.503 2.626 4,485,520 +0.02(+0.69%)
Oct 06, 2016 2.512 2.694 2.461 2.608 8,557,960 +0.13(+5.25%)
Oct 05, 2016 2.442 2.520 2.350 2.478 9,634,480 +0.10(+3.99%)
Oct 04, 2016 2.639 2.725 2.363 2.383 13,374,030 -0.25(-9.67%)
Oct 03, 2016 2.912 2.932 2.619 2.638 10,662,920 -0.28(-9.69%)
Sep 30, 2016 2.935 3.095 2.919 2.921 9,492,520 +0.02(+0.76%)
Sep 29, 2016 3.260 3.320 2.880 2.899 16,977,500 -0.44(-13.18%)
Sep 28, 2016 3.073 3.340 3.002 3.339 20,515,090 +0.34(+11.37%)
Sep 27, 2016 2.833 3.085 2.734 2.998 10,131,530 +0.22(+7.96%)
Sep 26, 2016 2.710 2.842 2.700 2.777 3,052,800 +0.01(+0.40%)
Sep 23, 2016 2.885 2.890 2.684 2.766 10,587,080 -0.12(-4.29%)
Sep 22, 2016 3.100 3.170 2.841 2.890 22,711,790 -0.12(-3.99%)
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.