Skip to main content

Trade Desk Inc (NQ: TTD )

81.44 -2.06 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 83.92 84.04 80.97 81.44 4,514,447 -2.06(-2.47%)
Feb 22, 2024 83.61 84.37 81.87 83.50 5,563,621 +1.42(+1.73%)
Feb 21, 2024 81.22 82.19 80.02 82.08 5,736,947 -0.48(-0.58%)
Feb 20, 2024 85.61 86.46 80.67 82.56 11,837,422 -6.37(-7.16%)
Feb 16, 2024 89.50 94.00 85.68 88.93 29,562,236 +13.22(+17.46%)
Feb 15, 2024 73.68 76.17 73.68 75.71 9,496,409 +1.40(+1.88%)
Feb 14, 2024 74.30 74.43 72.21 74.31 3,968,913 +1.37(+1.88%)
Feb 13, 2024 71.39 73.77 71.11 72.94 5,010,179 -0.97(-1.31%)
Feb 12, 2024 70.80 75.79 70.71 73.91 7,215,991 +2.60(+3.65%)
Feb 09, 2024 71.16 72.57 70.76 71.31 5,484,550 +1.14(+1.62%)
Feb 08, 2024 69.70 71.03 68.65 70.17 4,085,980 +0.57(+0.82%)
Feb 07, 2024 68.85 70.45 68.32 69.60 4,256,732 +1.00(+1.46%)
Feb 06, 2024 68.03 68.98 67.77 68.60 3,464,996 +1.10(+1.63%)
Feb 05, 2024 68.99 69.36 66.56 67.50 4,715,261 -2.50(-3.57%)
Feb 02, 2024 68.49 70.61 67.33 70.00 8,032,214 +2.79(+4.15%)
Feb 01, 2024 68.75 69.66 66.87 67.21 5,540,782 -1.22(-1.78%)
Jan 31, 2024 67.91 70.67 67.56 68.43 3,110,781 -0.85(-1.23%)
Jan 30, 2024 71.00 71.52 69.20 69.28 3,623,421 -2.23(-3.12%)
Jan 29, 2024 68.39 71.52 68.25 71.51 4,077,411 +3.50(+5.15%)
Jan 26, 2024 69.13 69.61 67.80 68.01 3,517,124 -1.11(-1.61%)
Jan 25, 2024 70.87 70.90 68.29 69.12 4,168,561 -0.53(-0.76%)
Jan 24, 2024 71.50 72.15 69.50 69.65 3,517,130 -0.53(-0.76%)
Jan 23, 2024 70.19 71.68 69.46 70.18 4,030,722 +0.79(+1.14%)
Jan 22, 2024 68.09 70.85 67.90 69.39 4,968,253 +2.54(+3.80%)
Jan 19, 2024 65.36 67.01 64.45 66.85 4,023,980 +1.80(+2.77%)
Jan 18, 2024 65.77 66.33 63.62 65.05 4,997,119 +0.55(+0.85%)
Jan 17, 2024 62.76 64.54 61.48 64.50 6,103,922 +0.74(+1.16%)
Jan 16, 2024 66.27 66.27 63.45 63.76 7,781,280 -3.20(-4.78%)
Jan 12, 2024 68.13 69.16 66.45 66.96 6,357,715 -1.12(-1.65%)
Jan 11, 2024 68.60 69.02 66.97 68.08 5,621,993 -0.40(-0.58%)
Jan 10, 2024 68.44 69.08 67.31 68.48 5,068,699 +0.03(+0.04%)
Jan 09, 2024 68.33 69.43 67.69 68.45 4,342,485 -0.54(-0.78%)
Jan 08, 2024 67.89 69.63 67.17 68.99 5,636,993 +1.35(+2.00%)
Jan 05, 2024 67.85 68.95 67.56 67.64 4,536,857 -0.76(-1.11%)
Jan 04, 2024 68.75 69.17 68.07 68.40 4,217,988 -0.92(-1.33%)
Jan 03, 2024 69.50 70.08 68.23 69.32 3,720,743 -1.27(-1.80%)
Jan 02, 2024 71.65 71.65 69.91 70.59 4,798,720 -1.37(-1.90%)
Dec 29, 2023 73.30 73.48 71.64 71.96 3,768,631 -1.44(-1.96%)
Dec 28, 2023 73.79 74.34 73.22 73.40 2,570,568 -0.68(-0.92%)
Dec 27, 2023 73.85 74.49 73.35 74.08 2,540,407 +0.49(+0.67%)
Dec 26, 2023 73.68 73.82 72.27 73.59 3,694,770 +0.16(+0.22%)
Dec 22, 2023 75.55 75.64 72.79 73.43 7,140,741 -2.95(-3.86%)
Dec 21, 2023 76.75 77.49 75.46 76.38 2,264,827 +0.91(+1.21%)
Dec 20, 2023 77.39 78.34 75.30 75.47 4,325,884 -2.18(-2.81%)
Dec 19, 2023 75.80 77.79 75.80 77.65 3,328,096 +2.02(+2.67%)
Dec 18, 2023 75.35 76.06 74.38 75.63 3,436,747 +0.74(+0.99%)
Dec 15, 2023 76.83 76.94 74.36 74.89 6,464,014 -1.19(-1.56%)
Dec 14, 2023 75.00 77.32 74.70 76.08 5,172,768 +2.07(+2.80%)
Dec 13, 2023 71.60 74.38 71.19 74.01 4,096,556 +2.66(+3.73%)
Dec 12, 2023 71.75 71.81 70.15 71.35 3,958,509 -0.28(-0.39%)
Dec 11, 2023 71.02 72.69 70.28 71.63 4,115,511 +1.00(+1.42%)
Dec 08, 2023 68.18 70.72 68.02 70.63 4,209,335 +1.85(+2.69%)
Dec 07, 2023 68.57 69.25 68.17 68.78 2,738,804 +0.47(+0.69%)
Dec 06, 2023 69.23 69.72 68.28 68.31 3,200,465 -0.02(-0.03%)
Dec 05, 2023 68.35 69.27 67.83 68.33 3,339,218 -0.43(-0.63%)
Dec 04, 2023 70.19 70.77 67.35 68.76 6,862,371 -2.84(-3.97%)
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.