Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 73.58 75.45 72.80 72.93 4,556,000 -1.97(-2.63%)
Apr 29, 2021 75.89 76.87 73.29 74.90 6,905,980 +0.26(+0.35%)
Apr 28, 2021 75.11 75.89 73.76 74.64 4,000,060 -0.22(-0.30%)
Apr 27, 2021 74.88 75.60 73.31 74.86 5,365,310 +0.10(+0.13%)
Apr 26, 2021 73.00 75.18 71.84 74.76 4,313,510 +2.11(+2.91%)
Apr 23, 2021 70.78 73.08 69.89 72.65 4,456,000 +2.63(+3.75%)
Apr 22, 2021 71.11 72.80 69.77 70.02 6,986,040 -0.70(-1.00%)
Apr 21, 2021 68.33 70.80 67.58 70.73 4,134,440 +2.12(+3.09%)
Apr 20, 2021 69.52 69.95 67.03 68.61 4,708,720 -0.94(-1.35%)
Apr 19, 2021 70.24 71.77 68.72 69.55 5,951,630 -2.34(-3.25%)
Apr 16, 2021 73.10 73.40 71.26 71.89 4,995,000 -1.61(-2.20%)
Apr 15, 2021 73.30 74.29 72.28 73.50 6,001,560 +1.89(+2.64%)
Apr 14, 2021 72.69 73.61 70.31 71.61 7,659,430 -0.69(-0.95%)
Apr 13, 2021 71.58 73.50 71.24 72.30 6,077,260 +1.71(+2.42%)
Apr 12, 2021 68.74 71.86 67.80 70.59 6,075,520 +1.33(+1.92%)
Apr 09, 2021 69.00 69.62 67.22 69.26 5,838,000 +0.22(+0.31%)
Apr 08, 2021 68.71 70.22 67.70 69.04 6,779,760 +1.25(+1.85%)
Apr 07, 2021 67.00 68.50 66.30 67.79 4,717,650 +0.82(+1.23%)
Apr 06, 2021 66.61 68.06 65.21 66.96 6,992,740 +1.64(+2.52%)
Apr 05, 2021 67.50 67.50 63.93 65.32 4,157,790 -0.57(-0.86%)
Apr 01, 2021 67.39 68.34 65.44 65.88 5,643,000 +0.72(+1.10%)
Mar 31, 2021 63.97 66.46 63.65 65.17 7,270,790 +2.58(+4.12%)
Mar 30, 2021 60.50 63.15 59.11 62.59 8,820,420 +1.33(+2.17%)
Mar 29, 2021 66.80 67.70 60.60 61.26 9,984,160 -5.86(-8.73%)
Mar 26, 2021 65.46 67.64 64.47 67.12 6,771,000 +1.78(+2.73%)
Mar 25, 2021 65.30 66.54 63.20 65.34 12,664,710 -1.47(-2.20%)
Mar 24, 2021 72.46 72.54 66.28 66.81 8,315,820 -5.62(-7.77%)
Mar 23, 2021 74.21 75.00 71.56 72.43 4,743,960 -1.65(-2.23%)
Mar 22, 2021 74.22 75.30 72.91 74.08 5,633,720 +0.76(+1.04%)
Mar 19, 2021 70.50 73.80 69.70 73.32 7,992,000 +3.31(+4.73%)
Mar 18, 2021 74.90 75.31 69.36 70.01 9,640,780 -7.14(-9.26%)
Mar 17, 2021 74.76 77.97 73.01 77.15 8,099,710 +0.26(+0.34%)
Mar 16, 2021 76.43 80.50 75.50 76.89 11,207,800 +1.07(+1.41%)
Mar 15, 2021 75.20 76.20 74.13 75.83 5,482,290 +0.70(+0.94%)
Mar 12, 2021 73.50 75.33 72.74 75.12 5,832,000 -0.53(-0.70%)
Mar 11, 2021 74.50 75.90 72.84 75.65 6,725,710 +3.39(+4.69%)
Mar 10, 2021 73.79 74.92 70.58 72.26 7,738,940 +0.33(+0.46%)
Mar 09, 2021 71.90 72.78 68.18 71.93 13,732,690 +4.04(+5.95%)
Mar 08, 2021 67.80 72.34 66.10 67.89 24,621,380 +2.48(+3.79%)
Mar 05, 2021 65.00 66.50 56.10 65.42 30,282,000 +1.40(+2.19%)
Mar 04, 2021 69.00 69.50 61.49 64.02 21,280,350 -5.58(-8.01%)
Mar 03, 2021 79.12 79.17 69.10 69.59 18,623,180 -10.20(-12.78%)
Mar 02, 2021 83.50 83.50 79.69 79.79 4,627,220 -3.44(-4.14%)
Mar 01, 2021 81.98 83.40 79.72 83.23 5,134,570 +2.69(+3.35%)
Feb 26, 2021 76.53 81.27 76.15 80.54 9,059,000 +5.08(+6.73%)
Feb 25, 2021 77.29 79.60 74.50 75.46 7,940,830 -2.64(-3.39%)
Feb 24, 2021 79.05 79.39 75.70 78.10 6,819,440 -1.00(-1.27%)
Feb 23, 2021 81.00 81.00 74.50 79.11 14,816,860 -5.41(-6.40%)
Feb 22, 2021 88.46 90.22 84.41 84.52 11,635,940 -5.81(-6.43%)
Feb 19, 2021 84.10 92.11 83.60 90.33 23,759,000 +5.68(+6.72%)
Feb 18, 2021 83.57 84.99 82.34 84.65 8,824,470 +0.21(+0.25%)
Feb 17, 2021 84.99 85.65 81.66 84.44 7,598,670 -2.46(-2.83%)
Feb 16, 2021 86.95 88.09 84.80 86.90 6,865,040 +0.50(+0.58%)
Feb 12, 2021 86.10 87.42 85.71 86.40 4,074,000 -0.28(-0.33%)
Feb 11, 2021 86.70 87.06 84.70 86.68 3,954,420 +0.49(+0.57%)
Feb 10, 2021 87.14 87.82 84.12 86.19 5,356,550 -0.27(-0.31%)
Feb 09, 2021 85.00 87.00 83.85 86.46 4,253,410 +1.23(+1.44%)
Feb 08, 2021 86.50 87.80 85.11 85.23 4,854,820 -0.28(-0.32%)
Feb 05, 2021 86.43 87.14 84.49 85.51 5,764,000 +0.10(+0.12%)
Feb 04, 2021 85.10 85.98 84.01 85.40 4,104,790 +1.49(+1.77%)
Feb 03, 2021 85.00 87.51 83.73 83.92 8,356,870 +0.77(+0.93%)
Feb 02, 2021 81.00 83.50 80.64 83.14 6,518,000 +3.82(+4.82%)
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.