Skip to main content

Trade Desk Inc (NQ: TTD )

77.30 -3.51 (-4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 80.60 80.67 76.83 77.30 3,113,783 -3.51(-4.34%)
Apr 18, 2024 80.37 81.99 79.94 80.81 1,916,118 +0.68(+0.85%)
Apr 17, 2024 82.56 82.64 80.10 80.13 1,861,653 -2.00(-2.44%)
Apr 16, 2024 81.00 82.42 79.30 82.13 2,871,749 +1.14(+1.41%)
Apr 15, 2024 86.46 86.50 80.64 80.99 3,832,087 -5.38(-6.23%)
Apr 12, 2024 86.79 87.22 85.60 86.37 2,349,888 -1.33(-1.52%)
Apr 11, 2024 86.90 87.98 85.85 87.70 2,673,949 +1.26(+1.46%)
Apr 10, 2024 84.56 86.78 84.11 86.44 2,260,205 -0.40(-0.46%)
Apr 09, 2024 87.05 87.75 86.41 86.84 1,715,459 +0.12(+0.14%)
Apr 08, 2024 86.12 87.00 85.30 86.72 1,643,836 +0.89(+1.04%)
Apr 05, 2024 84.58 86.93 84.12 85.83 1,939,098 +1.27(+1.50%)
Apr 04, 2024 87.85 88.19 84.52 84.56 3,811,792 -2.38(-2.74%)
Apr 03, 2024 86.52 87.91 86.21 86.94 2,125,769 -0.15(-0.17%)
Apr 02, 2024 85.16 87.35 84.33 87.09 2,585,757 -0.22(-0.25%)
Apr 01, 2024 87.40 88.61 86.78 87.31 1,821,342 -0.11(-0.13%)
Mar 28, 2024 87.51 87.98 86.82 87.42 3,053,067 +0.21(+0.24%)
Mar 27, 2024 87.98 88.34 86.03 87.21 2,794,998 +0.16(+0.18%)
Mar 26, 2024 88.00 89.88 86.89 87.05 4,726,719 -0.50(-0.57%)
Mar 25, 2024 85.00 87.61 84.92 87.55 3,425,408 +2.49(+2.93%)
Mar 22, 2024 85.27 85.53 84.06 85.06 3,026,547 +0.00(+0.00%)
Mar 21, 2024 84.73 85.42 84.29 85.06 4,483,806 +1.59(+1.90%)
Mar 20, 2024 80.65 84.48 80.54 83.47 6,541,444 +3.71(+4.65%)
Mar 19, 2024 78.37 80.08 77.95 79.76 3,580,265 +1.41(+1.80%)
Mar 18, 2024 77.76 79.02 77.02 78.35 3,047,016 +1.63(+2.12%)
Mar 15, 2024 77.53 78.05 76.42 76.72 4,366,858 -0.81(-1.04%)
Mar 14, 2024 80.35 80.41 76.99 77.53 5,792,533 -2.63(-3.28%)
Mar 13, 2024 80.14 81.51 80.03 80.16 3,319,800 -0.27(-0.34%)
Mar 12, 2024 82.00 82.25 80.01 80.43 2,942,796 -1.02(-1.25%)
Mar 11, 2024 81.01 82.16 80.64 81.45 2,340,406 -0.14(-0.17%)
Mar 08, 2024 81.77 83.74 81.32 81.59 3,545,731 -0.24(-0.29%)
Mar 07, 2024 82.60 83.30 81.60 81.83 2,934,513 -0.35(-0.43%)
Mar 06, 2024 82.60 83.01 81.21 82.18 3,457,524 +0.73(+0.90%)
Mar 05, 2024 82.27 82.50 80.71 81.45 2,973,248 -2.00(-2.40%)
Mar 04, 2024 82.96 83.65 81.92 83.45 3,447,444 -0.44(-0.52%)
Mar 01, 2024 85.90 86.00 83.54 83.89 4,647,103 -1.54(-1.80%)
Feb 29, 2024 85.50 85.97 84.57 85.43 4,770,023 +0.53(+0.62%)
Feb 28, 2024 84.56 85.69 84.09 84.90 3,932,449 -0.70(-0.82%)
Feb 27, 2024 82.98 85.65 82.30 85.60 5,087,461 +3.41(+4.15%)
Feb 26, 2024 81.50 82.38 80.29 82.19 4,562,091 +0.75(+0.92%)
Feb 23, 2024 83.92 84.04 80.97 81.44 4,517,070 -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%)
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.