ADVFN Logo ADVFN

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.

Hot Features

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

TTD The Trade Desk Inc

82.15
1.08 (1.33%)
Pre Market
Last Updated: 04:14:07
Delayed by 15 minutes

TTD Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 23 2024 81.07 3.23 4.15% 78.00 82.17 77.91 3,242,328
Apr 22 2024 77.84 0.54 0.70% 78.10 78.9675 76.12 2,534,916
Apr 19 2024 77.30 -3.51 -4.34% 80.60 80.67 76.83 3,112,382
Apr 18 2024 80.81 0.68 0.85% 80.28 81.99 79.94 1,916,114
Apr 17 2024 80.13 -2.00 -2.44% 82.56 82.64 80.10 1,861,647
Apr 16 2024 82.13 1.14 1.41% 81.00 82.42 79.30 2,871,735
Apr 15 2024 80.99 -5.38 -6.23% 86.465 86.4997 80.64 3,831,938
Apr 12 2024 86.37 -1.33 -1.52% 86.79 87.22 85.60 2,349,164
Apr 11 2024 87.70 1.26 1.46% 86.90 87.98 85.85 2,673,764
Apr 10 2024 86.44 -0.40 -0.46% 84.56 86.78 84.11 2,260,178
Apr 09 2024 86.84 0.16 0.18% 87.05 87.733 86.41 1,715,097
Apr 08 2024 86.68 0.85 0.99% 86.20 87.00 85.30 1,643,716
Apr 05 2024 85.83 1.27 1.50% 84.58 86.93 84.12 1,938,816
Apr 04 2024 84.56 -2.38 -2.74% 87.67 88.1899 84.52 3,810,859
Apr 03 2024 86.94 -0.15 -0.17% 86.52 87.9055 86.21 2,125,078
Apr 02 2024 87.09 -0.22 -0.25% 85.16 87.35 84.3301 2,584,870
Apr 01 2024 87.31 -0.11 -0.13% 87.53 88.61 86.78 1,821,247
Mar 28 2024 87.42 0.21 0.24% 87.40 88.19 86.8635 3,052,165
Mar 27 2024 87.21 0.16 0.18% 87.98 88.34 86.03 2,794,883
Mar 26 2024 87.05 -0.50 -0.57% 88.00 89.88 86.89 4,726,027
Mar 25 2024 87.55 2.49 2.93% 85.00 87.61 84.92 3,425,123
Mar 22 2024 85.06 0.00 0.00% 85.27 85.53 84.06 3,026,224
Mar 21 2024 85.06 1.59 1.90% 84.73 85.42 84.29 4,483,386
Mar 20 2024 83.47 3.71 4.65% 80.65 84.48 80.5442 6,539,949
Mar 19 2024 79.76 1.41 1.80% 78.37 80.08 77.95 3,580,197
Mar 18 2024 78.35 1.63 2.12% 77.76 79.02 77.02 3,046,900
Mar 15 2024 76.72 -0.81 -1.04% 77.53 78.05 76.42 4,365,615
Mar 14 2024 77.53 -2.63 -3.28% 80.35 80.41 76.99 5,791,766
Mar 13 2024 80.16 -0.27 -0.34% 80.14 81.51 80.03 3,319,361
Mar 12 2024 80.43 -1.02 -1.25% 82.00 82.22 80.01 2,942,192
Mar 11 2024 81.45 -0.14 -0.17% 81.01 82.16 80.64 2,340,247
Mar 08 2024 81.59 -0.24 -0.29% 81.77 83.74 81.32 3,545,135
Mar 07 2024 81.83 -0.35 -0.43% 82.60 83.2999 81.60 2,934,792
Mar 06 2024 82.18 0.73 0.90% 82.60 83.01 81.21 3,480,169
Mar 05 2024 81.45 -2.00 -2.40% 82.27 82.4963 80.71 2,973,551
Mar 04 2024 83.45 -0.44 -0.52% 82.96 83.65 81.92 3,447,640
Mar 01 2024 83.89 -1.54 -1.80% 85.90 86.00 83.54 4,644,832
Feb 29 2024 85.43 0.53 0.62% 85.50 85.97 84.57 4,751,061
Feb 28 2024 84.90 -0.70 -0.82% 84.56 85.69 84.09 3,932,458
Feb 27 2024 85.60 3.41 4.15% 82.98 85.65 82.30 5,088,188
Feb 26 2024 82.19 0.75 0.92% 81.20 82.38 80.29 4,562,206
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 71.11 5,010,338
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

Your Recent History

Delayed Upgrade Clock