Indicators

Trade Desk Inc (NQ: TTD )

94.78 +1.59 (+1.71%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	5.832	6.172	5.832	6.151	11,337,410	+0.32(+5.47%)
Sep 28, 2017	5.730	5.877	5.690	5.832	4,185,350	+0.05(+0.92%)
Sep 27, 2017	5.644	5.863	5.625	5.779	6,662,560	+0.18(+3.18%)
Sep 26, 2017	5.696	5.820	5.568	5.601	8,062,110	-0.04(-0.62%)
Sep 25, 2017	5.973	5.980	5.565	5.636	10,784,070	-0.34(-5.75%)
Sep 22, 2017	5.892	6.014	5.876	5.980	4,949,550	+0.03(+0.44%)
Sep 21, 2017	6.002	6.170	5.831	5.954	9,256,000	-0.03(-0.45%)
Sep 20, 2017	6.203	6.268	5.850	5.981	14,446,750	-0.19(-3.09%)
Sep 19, 2017	6.014	6.204	5.976	6.172	12,144,840	+0.16(+2.71%)
Sep 18, 2017	6.039	6.118	5.936	6.009	6,441,020	+0.02(+0.35%)
Sep 15, 2017	5.970	6.080	5.914	5.988	13,321,720	+0.02(+0.30%)
Sep 14, 2017	5.999	6.059	5.901	5.970	8,138,560	-0.04(-0.70%)
Sep 13, 2017	6.176	6.255	5.995	6.012	8,652,100	-0.16(-2.53%)
Sep 12, 2017	6.190	6.286	6.010	6.168	13,369,540	+0.11(+1.83%)
Sep 11, 2017	5.695	6.089	5.535	6.057	16,849,850	+0.43(+7.72%)
Sep 08, 2017	5.706	5.913	5.579	5.623	13,718,900	-0.08(-1.49%)
Sep 07, 2017	5.499	5.757	5.486	5.708	10,837,470	+0.22(+4.07%)
Sep 06, 2017	5.357	5.498	5.357	5.485	8,430,880	+0.13(+2.50%)
Sep 05, 2017	5.315	5.363	5.160	5.351	7,749,510	-0.02(-0.34%)

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.