ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

TTD The Trade Desk Inc

81.44
-2.06 (-2.47%)
Feb 23 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
The Trade Desk Inc TTD NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
-2.06 -2.47% 81.44 18:59:12
Open Price Low Price High Price Close Price Previous Close
83.92 80.97 84.04 81.44 83.50
more quote information »

TTD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.00%
1 Month0.000.000.000.0000.000.00%
3 Months0.000.000.000.0000.000.00%
6 Months0.000.000.000.0000.000.00%
1 Year0.000.000.000.0000.000.00%
3 Years0.000.000.000.0000.000.00%
5 Years0.000.000.000.0000.000.00%

TTD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 81.44 -2.06 -2.47% 83.92 84.04 80.97 4,514,519
Feb 22 2024 83.50 1.42 1.73% 83.61 84.37 81.87 5,514,575
Feb 21 2024 82.08 -0.48 -0.58% 81.22 82.19 80.02 5,738,117
Feb 20 2024 82.56 -6.37 -7.16% 85.61 86.46 80.665 11,837,620
Feb 16 2024 88.93 13.22 17.46% 89.50 94.00 85.68 29,552,725
Feb 15 2024 75.71 1.40 1.88% 73.68 76.17 73.8254 9,536,921
Feb 14 2024 74.31 1.37 1.88% 74.30 74.43 72.21 3,970,120
Feb 13 2024 72.94 -0.97 -1.31% 71.40 73.77 71.40 4,820,505
Feb 12 2024 73.91 2.60 3.65% 70.80 75.79 70.71 7,216,417
Feb 09 2024 71.31 1.14 1.62% 71.16 72.57 70.76 5,480,083
Feb 08 2024 70.17 0.57 0.82% 69.55 71.0283 68.65 4,086,217
Feb 07 2024 69.60 1.00 1.46% 68.75 70.45 68.32 4,257,008
Feb 06 2024 68.60 1.10 1.63% 68.03 68.98 67.77 3,466,496
Feb 05 2024 67.50 -2.50 -3.57% 68.99 69.36 66.56 4,715,708
Feb 02 2024 70.00 2.79 4.15% 68.49 70.61 67.33 8,024,398
Feb 01 2024 67.21 -1.22 -1.78% 68.75 69.66 66.87 5,543,043
Jan 31 2024 68.43 -0.85 -1.23% 67.91 70.6705 67.5568 3,111,507
Jan 30 2024 69.28 -2.23 -3.12% 71.00 71.52 69.20 3,626,755
Jan 29 2024 71.51 3.50 5.15% 68.39 71.52 68.245 4,078,585
Jan 26 2024 68.01 -1.11 -1.61% 69.13 69.61 67.80 3,516,178
Jan 25 2024 69.12 -0.53 -0.76% 70.87 70.89 68.29 4,169,807
Jan 24 2024 69.65 -0.53 -0.76% 71.50 72.15 69.50 3,517,254
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com