Skip to main content

Trade Desk Inc (NQ: TTD )

96.01 +0.29 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 95.35 97.19 95.29 96.01 2,093,313 +0.29(+0.30%)
Jul 18, 2024 96.25 97.86 94.63 95.72 2,806,538 +0.48(+0.50%)
Jul 17, 2024 98.64 99.38 94.84 95.24 5,464,593 -5.71(-5.66%)
Jul 16, 2024 100.90 101.59 99.38 100.95 2,283,493 +0.86(+0.86%)
Jul 15, 2024 99.80 102.14 99.14 100.09 3,362,263 +0.61(+0.61%)
Jul 12, 2024 98.00 100.66 96.55 99.48 3,159,456 +0.91(+0.92%)
Jul 11, 2024 101.05 101.14 98.28 98.57 3,404,181 -1.25(-1.25%)
Jul 10, 2024 102.18 102.67 98.10 99.82 4,390,081 -1.70(-1.67%)
Jul 09, 2024 99.48 101.62 98.51 101.52 4,148,617 +2.44(+2.46%)
Jul 08, 2024 99.98 99.98 98.40 99.08 2,004,488 -0.82(-0.82%)
Jul 05, 2024 99.20 100.29 98.76 99.90 2,440,246 +0.43(+0.43%)
Jul 03, 2024 98.48 100.25 97.96 99.47 2,280,966 +1.13(+1.15%)
Jul 02, 2024 97.63 99.00 96.93 98.34 2,444,180 +0.37(+0.38%)
Jul 01, 2024 97.43 98.40 96.14 97.97 2,084,353 +0.30(+0.31%)
Jun 28, 2024 98.48 98.66 96.10 97.67 6,329,029 -0.55(-0.56%)
Jun 27, 2024 97.50 99.32 97.17 98.22 2,644,079 +0.51(+0.52%)
Jun 26, 2024 97.16 98.86 97.14 97.71 2,403,941 -0.02(-0.02%)
Jun 25, 2024 96.05 98.75 95.18 97.73 2,609,861 +1.97(+2.06%)
Jun 24, 2024 97.02 97.59 95.72 95.76 3,373,733 -1.95(-2.00%)
Jun 21, 2024 98.06 98.06 96.40 97.71 4,007,548 +0.43(+0.44%)
Jun 20, 2024 99.01 99.18 96.60 97.28 2,986,410 -1.97(-1.98%)
Jun 18, 2024 98.02 99.54 97.28 99.25 2,781,696 +1.57(+1.61%)
Jun 17, 2024 95.25 99.03 94.66 97.68 3,162,279 +2.02(+2.11%)
Jun 14, 2024 95.07 95.75 94.68 95.66 2,033,085 +0.04(+0.04%)
Jun 13, 2024 97.78 98.00 94.87 95.62 2,501,434 -1.84(-1.89%)
Jun 12, 2024 94.58 98.10 94.17 97.46 4,464,518 +5.27(+5.72%)
Jun 11, 2024 93.19 94.45 92.01 92.19 5,522,993 -0.46(-0.50%)
Jun 10, 2024 93.90 94.03 90.76 92.65 5,002,101 -1.52(-1.61%)
Jun 07, 2024 96.23 97.09 94.10 94.17 3,268,801 -3.02(-3.11%)
Jun 06, 2024 97.43 98.18 96.50 97.19 1,837,564 -0.22(-0.23%)
Jun 05, 2024 95.27 97.85 94.69 97.41 4,672,725 +2.93(+3.10%)
Jun 04, 2024 92.34 95.16 92.25 94.48 3,022,490 +1.37(+1.47%)
Jun 03, 2024 93.29 94.29 91.54 93.11 1,940,758 +0.33(+0.36%)
May 31, 2024 93.70 94.81 91.47 92.78 3,071,056 -0.93(-0.99%)
May 30, 2024 95.29 95.66 93.08 93.71 2,348,615 -1.74(-1.82%)
May 29, 2024 93.03 96.09 93.03 95.45 2,569,240 +0.36(+0.38%)
May 28, 2024 94.50 95.68 94.10 95.09 1,904,626 +0.34(+0.36%)
May 24, 2024 93.24 95.30 92.61 94.75 2,000,214 +2.24(+2.42%)
May 23, 2024 95.32 96.19 92.12 92.51 2,535,765 -2.81(-2.95%)
May 22, 2024 95.74 96.17 94.53 95.32 1,939,875 -0.33(-0.35%)
May 21, 2024 97.00 97.00 94.89 95.65 2,713,079 -1.85(-1.90%)
May 20, 2024 94.48 97.65 94.20 97.50 3,791,506 +2.72(+2.87%)
May 17, 2024 93.67 94.96 93.45 94.78 4,700,222 +1.59(+1.71%)
May 16, 2024 90.25 95.35 90.01 93.19 10,920,977 +2.94(+3.26%)
May 15, 2024 87.74 91.50 85.11 90.25 7,625,950 +4.07(+4.72%)
May 14, 2024 87.53 87.79 85.58 86.18 3,271,384 -1.35(-1.54%)
May 13, 2024 87.91 89.33 87.47 87.53 2,693,271 +0.27(+0.31%)
May 10, 2024 88.75 88.99 86.74 87.26 4,294,705 -1.41(-1.59%)
May 09, 2024 88.00 89.86 85.80 88.67 8,743,924 +2.65(+3.08%)
May 08, 2024 87.49 88.24 85.71 86.02 6,594,887 -3.62(-4.04%)
May 07, 2024 90.63 92.19 89.59 89.64 4,947,790 -1.72(-1.88%)
May 06, 2024 89.00 91.58 89.00 91.36 3,560,514 +2.77(+3.13%)
May 03, 2024 89.27 90.69 87.77 88.59 3,778,005 +0.47(+0.53%)
May 02, 2024 88.16 88.77 85.70 88.12 4,147,901 +2.71(+3.17%)
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.