Skip to main content

Trade Desk Inc (NQ: TTD )

125.13 -7.40 (-5.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 109.00 109.76 108.12 109.65 2,154,611 +0.20(+0.18%)
Sep 27, 2024 109.60 110.45 108.96 109.45 1,700,603 +0.09(+0.08%)
Sep 26, 2024 112.21 112.22 108.15 109.36 3,095,995 -1.36(-1.23%)
Sep 25, 2024 110.75 111.34 109.91 110.72 2,049,439 -0.07(-0.06%)
Sep 24, 2024 109.00 110.81 108.24 110.79 2,381,824 +2.26(+2.08%)
Sep 23, 2024 110.00 110.23 107.90 108.53 2,391,935 -0.98(-0.89%)
Sep 20, 2024 109.60 110.26 108.50 109.51 3,279,640 -0.63(-0.57%)
Sep 19, 2024 110.91 111.80 109.11 110.14 3,165,622 +2.12(+1.96%)
Sep 18, 2024 106.50 109.50 106.41 108.02 3,785,685 +2.18(+2.06%)
Sep 17, 2024 106.44 107.21 105.17 105.84 2,286,262 +0.47(+0.45%)
Sep 16, 2024 105.97 106.92 105.00 105.37 2,147,028 -0.69(-0.65%)
Sep 13, 2024 105.00 107.64 104.86 106.06 3,314,727 +1.56(+1.49%)
Sep 12, 2024 101.62 104.50 101.16 104.50 2,975,778 +2.89(+2.84%)
Sep 11, 2024 100.14 101.94 98.62 101.61 2,906,224 +1.90(+1.91%)
Sep 10, 2024 100.09 100.64 98.14 99.71 1,940,716 +0.39(+0.39%)
Sep 09, 2024 99.84 101.46 97.84 99.32 3,253,658 -0.99(-0.99%)
Sep 06, 2024 103.68 104.93 99.13 100.31 3,847,267 -3.23(-3.12%)
Sep 05, 2024 100.76 103.84 100.74 103.54 2,801,079 +2.19(+2.16%)
Sep 04, 2024 102.19 103.60 101.04 101.35 2,513,179 +0.38(+0.38%)
Sep 03, 2024 103.93 103.93 100.16 100.97 2,761,959 -3.56(-3.41%)
Aug 30, 2024 104.00 105.08 103.44 104.53 2,167,108 +1.02(+0.99%)
Aug 29, 2024 102.90 105.22 102.78 103.51 2,105,902 +1.33(+1.30%)
Aug 28, 2024 103.88 103.98 101.53 102.18 1,942,852 -1.74(-1.67%)
Aug 27, 2024 103.01 104.56 102.15 103.92 2,569,280 -0.05(-0.05%)
Aug 26, 2024 104.70 105.39 103.33 103.97 2,110,814 -1.03(-0.98%)
Aug 23, 2024 104.81 105.39 103.44 105.00 2,060,855 +1.83(+1.77%)
Aug 22, 2024 104.69 104.69 102.91 103.17 2,159,532 -1.19(-1.14%)
Aug 21, 2024 102.49 104.44 101.91 104.36 2,086,853 +2.22(+2.17%)
Aug 20, 2024 102.55 103.35 101.70 102.14 1,922,406 -0.50(-0.49%)
Aug 19, 2024 101.40 102.77 100.50 102.64 2,504,459 +1.21(+1.19%)
Aug 16, 2024 99.00 102.43 98.75 101.43 3,519,169 +0.93(+0.93%)
Aug 15, 2024 100.22 101.58 99.30 100.50 2,817,148 +1.81(+1.83%)
Aug 14, 2024 98.55 100.33 97.43 98.69 3,552,937 +0.37(+0.38%)
Aug 13, 2024 98.08 98.82 96.38 98.32 3,646,129 +1.28(+1.32%)
Aug 12, 2024 99.69 99.69 96.88 97.04 4,915,159 -2.26(-2.28%)
Aug 09, 2024 90.07 99.55 90.00 99.30 13,299,335 +11.03(+12.50%)
Aug 08, 2024 86.61 88.65 84.42 88.27 6,278,606 +3.36(+3.96%)
Aug 07, 2024 86.35 87.32 84.33 84.91 4,381,260 +0.12(+0.14%)
Aug 06, 2024 84.36 86.13 83.20 84.79 3,644,008 +1.57(+1.89%)
Aug 05, 2024 77.32 84.70 77.11 83.22 5,741,544 +0.14(+0.17%)
Aug 02, 2024 84.60 85.76 81.78 83.08 4,948,874 -4.67(-5.32%)
Aug 01, 2024 90.52 91.94 85.66 87.75 3,723,971 -2.13(-2.37%)
Jul 31, 2024 90.74 91.47 89.03 89.88 4,518,276 +0.04(+0.04%)
Jul 30, 2024 92.42 93.17 88.26 89.84 3,447,994 -2.37(-2.57%)
Jul 29, 2024 93.07 94.29 91.47 92.21 2,362,965 -0.22(-0.24%)
Jul 26, 2024 92.98 93.02 90.75 92.43 2,700,023 +1.55(+1.71%)
Jul 25, 2024 90.20 93.11 88.82 90.88 4,904,636 +1.56(+1.75%)
Jul 24, 2024 97.50 97.75 89.26 89.32 8,053,702 -11.58(-11.48%)
Jul 23, 2024 100.70 102.39 99.57 100.90 2,689,578 +0.46(+0.46%)
Jul 22, 2024 98.27 100.80 97.27 100.44 4,749,206 +4.43(+4.61%)
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%)
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.