Trade Desk Inc (NQ: TTD )

809.32 USD -3.71 (-0.46%)
Streaming Delayed Price Updated: 11:42 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 792.27 796.16 766.00 780.62 641,386 -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 1,455,162 -47.93(-6.08%)
Jan 05, 2021 776.76 800.00 771.99 788.54 818,334 +15.11(+1.95%)
Jan 04, 2021 806.00 806.50 756.00 773.43 1,216,813 -27.57(-3.44%)
Dec 31, 2020 801.00 801.00 801.00 1,364,424 -17.00(-2.08%)
Dec 30, 2020 821.00 834.00 807.80 818.00 1,364,424 -2.29(-0.28%)
Dec 29, 2020 840.16 840.31 796.06 820.29 1,586,776 -12.33(-1.48%)
Dec 28, 2020 941.68 941.68 830.18 832.62 2,305,907 -99.15(-10.64%)
Dec 24, 2020 930.10 943.44 929.00 931.77 318,400 +7.78(+0.84%)
Dec 23, 2020 969.00 970.00 921.91 923.99 816,131 -47.13(-4.85%)
Dec 22, 2020 942.26 972.80 931.77 971.12 595,967 +35.59(+3.80%)
Dec 21, 2020 938.00 963.40 921.28 935.53 752,867 -15.97(-1.68%)
Dec 18, 2020 949.95 959.08 937.26 951.50 625,400 +9.10(+0.97%)
Dec 17, 2020 945.00 954.50 935.50 942.40 426,039 +2.68(+0.29%)
Dec 16, 2020 927.96 941.80 912.20 939.72 516,148 +6.59(+0.71%)
Dec 15, 2020 923.26 947.92 923.25 933.13 732,687 +10.71(+1.16%)
Dec 14, 2020 929.00 932.99 903.82 922.42 575,717 -3.72(-0.40%)
Dec 11, 2020 915.67 930.00 904.00 926.14 507,500 +8.56(+0.93%)
Dec 10, 2020 876.17 919.54 871.03 917.58 544,061 +32.32(+3.65%)
Dec 09, 2020 918.68 934.57 872.48 885.26 901,619 -29.74(-3.25%)
Dec 08, 2020 910.00 922.19 907.42 915.00 377,484 +2.37(+0.26%)
Dec 07, 2020 907.01 915.00 896.50 912.63 382,864 +8.85(+0.98%)
Dec 04, 2020 892.20 912.01 888.75 903.78 505,400 +16.60(+1.87%)
Dec 03, 2020 872.06 898.76 871.00 887.18 495,770 +20.26(+2.34%)
Dec 02, 2020 871.00 876.83 851.67 866.92 622,595 -23.21(-2.61%)
Dec 01, 2020 904.06 905.00 875.27 890.13 761,226 -10.94(-1.21%)
Nov 30, 2020 880.00 904.27 857.50 901.07 964,895 +27.97(+3.20%)
Nov 27, 2020 870.36 879.72 859.96 873.10 426,600 +10.83(+1.26%)
Nov 25, 2020 848.00 868.23 844.17 862.27 593,000 +18.17(+2.15%)
Nov 24, 2020 837.49 858.73 829.52 844.10 800,677 +4.45(+0.53%)
Nov 23, 2020 841.00 843.30 816.72 839.65 918,827 +12.65(+1.53%)
Nov 20, 2020 808.88 837.02 806.51 827.00 754,500 +21.08(+2.62%)
Nov 19, 2020 775.96 823.44 774.44 805.92 1,021,301 +33.50(+4.34%)
Nov 18, 2020 786.50 804.02 766.50 772.42 731,817 -22.64(-2.85%)
Nov 17, 2020 753.43 796.09 747.04 795.06 1,153,287 +48.93(+6.56%)
Nov 16, 2020 720.01 749.35 714.38 746.13 851,979 +11.36(+1.55%)
Nov 13, 2020 746.00 753.73 723.07 734.77 629,100 -5.23(-0.71%)
Nov 12, 2020 745.45 761.92 736.30 740.00 604,059 -2.04(-0.27%)
Nov 11, 2020 726.50 748.88 712.56 742.04 1,183,566 +34.76(+4.91%)
Nov 10, 2020 765.00 769.97 697.36 707.28 1,651,333 -54.09(-7.10%)
Nov 09, 2020 799.96 819.34 759.06 761.37 1,628,989 -57.97(-7.08%)
Nov 06, 2020 731.41 847.50 725.30 819.34 4,464,500 +172.04(+26.58%)
Nov 05, 2020 651.62 664.38 642.27 647.30 1,387,267 +14.88(+2.35%)
Nov 04, 2020 610.00 647.95 606.01 632.42 1,214,319 +46.34(+7.91%)
Nov 03, 2020 565.01 589.50 560.47 586.08 609,413 +26.92(+4.81%)
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.