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

Trade Desk Inc (NQ: TTD )

120.21 -1.77 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Mar 31, 2021 639.65 664.56 636.54 651.66 727,079 +25.78(+4.12%)
Mar 30, 2021 605.01 631.54 591.11 625.88 882,042 +13.30(+2.17%)
Mar 29, 2021 668.04 676.99 606.00 612.58 998,416 -58.63(-8.73%)
Mar 26, 2021 654.57 676.43 644.65 671.21 677,100 +17.83(+2.73%)
Mar 25, 2021 653.00 665.42 632.00 653.38 1,266,471 -14.68(-2.20%)
Mar 24, 2021 724.61 725.44 662.85 668.06 831,582 -56.25(-7.77%)
Mar 23, 2021 742.13 750.00 715.55 724.31 474,396 -16.54(-2.23%)
Mar 22, 2021 742.25 752.99 729.14 740.85 563,372 +7.64(+1.04%)
Mar 19, 2021 705.00 738.00 697.01 733.21 799,200 +33.11(+4.73%)
Mar 18, 2021 749.02 753.14 693.57 700.10 964,078 -71.41(-9.26%)
Mar 17, 2021 747.63 779.71 730.13 771.51 809,971 +2.59(+0.34%)
Mar 16, 2021 764.30 805.00 755.03 768.92 1,120,780 +10.66(+1.41%)
Mar 15, 2021 752.05 762.00 741.28 758.26 548,229 +7.04(+0.94%)
Mar 12, 2021 735.02 753.25 727.38 751.22 583,200 -5.28(-0.70%)
Mar 11, 2021 745.04 759.03 728.37 756.50 672,571 +33.89(+4.69%)
Mar 10, 2021 737.88 749.18 705.75 722.61 773,894 +3.29(+0.46%)
Mar 09, 2021 719.00 727.77 681.78 719.32 1,373,269 +40.38(+5.95%)
Mar 08, 2021 678.02 723.39 661.01 678.94 2,462,138 +24.77(+3.79%)
Mar 05, 2021 650.00 665.00 561.02 654.17 3,028,200 +14.01(+2.19%)
Mar 04, 2021 690.01 694.99 614.92 640.16 2,128,035 -55.77(-8.01%)
Mar 03, 2021 791.20 791.69 691.00 695.93 1,862,318 -101.98(-12.78%)
Mar 02, 2021 835.00 835.00 796.89 797.91 462,722 -34.43(-4.14%)
Mar 01, 2021 819.80 834.00 797.16 832.34 513,457 +26.95(+3.35%)
Feb 26, 2021 765.30 812.72 761.50 805.39 905,900 +50.80(+6.73%)
Feb 25, 2021 772.93 796.00 745.00 754.59 794,083 -26.45(-3.39%)
Feb 24, 2021 790.52 793.90 757.02 781.04 681,944 -10.05(-1.27%)
Feb 23, 2021 810.00 810.00 745.01 791.09 1,481,686 -54.13(-6.40%)
Feb 22, 2021 884.58 902.17 844.09 845.22 1,163,594 -58.13(-6.43%)
Feb 19, 2021 840.99 921.12 836.00 903.35 2,375,900 +56.85(+6.72%)
Feb 18, 2021 835.69 849.90 823.44 846.50 882,447 +2.08(+0.25%)
Feb 17, 2021 849.94 856.53 816.60 844.42 759,867 -24.56(-2.83%)
Feb 16, 2021 869.53 880.90 847.95 868.98 686,504 +4.98(+0.58%)
Feb 12, 2021 861.01 874.15 857.14 864.00 407,400 -2.84(-0.33%)
Feb 11, 2021 867.01 870.57 847.03 866.84 395,442 +4.92(+0.57%)
Feb 10, 2021 871.42 878.24 841.22 861.92 535,655 -2.69(-0.31%)
Feb 09, 2021 850.00 870.00 838.50 864.61 425,341 +12.30(+1.44%)
Feb 08, 2021 865.00 878.01 851.05 852.31 485,482 -2.75(-0.32%)
Feb 05, 2021 864.31 871.42 844.90 855.06 576,400 +1.04(+0.12%)
Feb 04, 2021 851.00 859.82 840.12 854.02 410,479 +14.87(+1.77%)
Feb 03, 2021 850.01 875.14 837.29 839.15 835,687 +7.70(+0.93%)
Feb 02, 2021 810.00 835.00 806.40 831.45 651,800 +38.24(+4.82%)
Feb 01, 2021 782.47 799.44 771.10 793.21 680,818 +27.22(+3.55%)
Jan 29, 2021 793.02 797.92 753.66 765.99 582,300 -28.53(-3.59%)
Jan 28, 2021 774.99 803.97 768.00 794.52 792,397 +38.22(+5.05%)
Jan 27, 2021 759.00 779.40 731.12 756.30 704,836 -19.99(-2.58%)
Jan 26, 2021 793.00 795.15 772.23 776.29 450,109 -9.30(-1.18%)
Jan 25, 2021 817.15 826.44 766.00 785.59 765,073 -27.37(-3.37%)
Jan 22, 2021 811.70 821.00 800.00 812.96 378,000 -0.07(-0.01%)
Jan 21, 2021 833.91 839.28 812.38 813.03 760,503 +2.04(+0.25%)
Jan 20, 2021 787.05 814.98 780.00 810.99 686,689 +30.37(+3.89%)
Jan 19, 2021 792.27 796.16 766.00 780.62 641,406 -4.74(-0.60%)
Jan 15, 2021 775.30 791.17 767.17 785.36 521,700 +10.06(+1.30%)
Jan 14, 2021 791.65 799.79 771.52 775.30 637,615 -10.15(-1.29%)
Jan 13, 2021 811.00 816.00 783.52 785.45 673,296 -20.15(-2.50%)
Jan 12, 2021 788.83 814.58 783.01 805.60 789,070 +26.31(+3.38%)
Jan 11, 2021 776.01 798.59 766.00 779.29 650,738 -16.52(-2.08%)
Jan 08, 2021 771.99 801.93 763.00 795.81 1,080,800 +32.78(+4.30%)
Jan 07, 2021 755.00 764.50 740.51 763.03 1,436,694 +22.42(+3.03%)
Jan 06, 2021 766.65 772.78 738.33 740.61 1,455,136 -47.93(-6.08%)
Jan 05, 2021 776.76 800.00 771.99 788.54 818,333 +15.11(+1.95%)
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.