Trade Desk Inc (NQ: TTD )

797.91 USD -34.43 (-4.14%)
Streaming Delayed Price Updated: 4:05 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 819.80 834.00 797.16 832.34 513,457 +26.95(+3.35%)
Feb 26, 2021 765.30 812.72 761.50 805.39 905,900 +50.80(+6.73%)
Feb 25, 2021 772.93 796.00 745.00 754.59 794,083 -26.45(-3.39%)
Feb 24, 2021 790.52 793.90 757.02 781.04 681,944 -10.05(-1.27%)
Feb 23, 2021 810.00 810.00 745.01 791.09 1,481,686 -54.13(-6.40%)
Feb 22, 2021 884.58 902.17 844.09 845.22 1,163,594 -58.13(-6.43%)
Feb 19, 2021 840.99 921.12 836.00 903.35 2,375,900 +56.85(+6.72%)
Feb 18, 2021 835.69 849.90 823.44 846.50 882,447 +2.08(+0.25%)
Feb 17, 2021 849.94 856.53 816.60 844.42 759,867 -24.56(-2.83%)
Feb 16, 2021 869.53 880.90 847.95 868.98 686,504 +4.98(+0.58%)
Feb 12, 2021 861.01 874.15 857.14 864.00 407,400 -2.84(-0.33%)
Feb 11, 2021 867.01 870.57 847.03 866.84 395,542 +4.92(+0.57%)
Feb 10, 2021 871.42 878.24 841.22 861.92 535,655 -2.69(-0.31%)
Feb 09, 2021 850.00 870.00 838.50 864.61 425,341 +12.30(+1.44%)
Feb 08, 2021 865.00 878.01 851.05 852.31 485,482 -2.75(-0.32%)
Feb 05, 2021 864.31 871.43 844.90 855.06 576,400 +1.04(+0.12%)
Feb 04, 2021 851.00 859.82 840.12 854.02 410,479 +14.87(+1.77%)
Feb 03, 2021 850.01 875.14 837.29 839.15 835,687 +7.70(+0.93%)
Feb 02, 2021 810.00 835.00 806.40 831.45 651,800 +38.24(+4.82%)
Feb 01, 2021 782.47 799.44 771.10 793.21 680,818 +27.22(+3.55%)
Jan 29, 2021 793.02 797.92 753.66 765.99 582,300 -28.53(-3.59%)
Jan 28, 2021 774.99 803.97 768.00 794.52 792,397 +38.22(+5.05%)
Jan 27, 2021 759.00 779.40 731.12 756.30 704,836 -19.99(-2.58%)
Jan 26, 2021 793.00 795.15 772.23 776.29 449,967 -9.30(-1.18%)
Jan 25, 2021 817.15 826.44 766.00 785.59 765,073 -27.37(-3.37%)
Jan 22, 2021 811.70 821.00 800.00 812.96 378,000 -0.07(-0.01%)
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%)
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.