Trade Desk Inc (0LF5)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 82.96 | 82.96 | 82.96 | 26463 | 82.96 | DE |
| 4 | 0 | 0 | 82.96 | 82.96 | 82.96 | 16599 | 82.96 | DE |
| 12 | 0 | 0 | 82.96 | 82.96 | 82.96 | 11250 | 82.96 | DE |
| 26 | 0 | 0 | 82.96 | 82.96 | 82.96 | 10355 | 82.96 | DE |
| 52 | 0 | 0 | 82.96 | 82.96 | 82.96 | 9328 | 82.96 | DE |
| 156 | 0 | 0 | 82.96 | 82.96 | 82.96 | 5678 | 82.96 | DE |
| 260 | 0 | 0 | 82.96 | 82.96 | 82.96 | 3610 | 82.96 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 825 |
| 1721925000 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 4502 |
| 1721838600 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 8948 |
| 1721752200 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 115460 |
| 1721665800 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 2283 |
| 1721406600 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 1122 |
| 1721320200 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 1279 |
| 1721233800 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 8717 |
| 1721147400 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 9342 |
| 1721061000 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 811 |
| 1720801800 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 10648 |
| 1720715400 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 2709 |
| 1720629000 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 3555 |
| 1720542600 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 3348 |
| 1720456200 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 4233 |
| 1720197000 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 4848 |
| 1720110600 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 0 |
| 1720024200 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 3890 |
| 1719937800 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 21090 |
| 1719851400 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 1675 |
| 1719592200 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 106926 |
| 1719505800 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 3093 |
| 1719419400 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 35752 |
| 1719333000 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 9024 |
| 1719246600 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 1695 |
| 1718987400 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 6014 |
| 1718901000 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 6401 |
| 1718814600 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 0 |
| 1718728200 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 10010 |
| 1718641800 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 1935 |
| 1718382600 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 1656 |
| 1718296200 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 3078 |
| 1718209800 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 5804 |
| 1718123400 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 2175 |
| 1718037000 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 11577 |
| 1717777800 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 1210 |
| 1717691400 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 2507 |
| 1717605000 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 10159 |
| 1717518600 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 30496 |
| 1717432200 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 3106 |
| 1717173000 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 6231 |
| 1717086600 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 8577 |
| 1717000200 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 10734 |
| 1716913800 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 17058 |
| 1716568200 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 34834 |
| 1716481800 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 10023 |
| 1716395400 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 6171 |
| 1716309000 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 5819 |
| 1716222600 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 2903 |
| 1715963400 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 3183 |
| 1715877000 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 30713 |
| 1715790600 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 2456 |
| 1715704200 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 4422 |
| 1715617800 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 2098 |
| 1715358600 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 1726 |
| 1715272200 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 11463 |
| 1715185800 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 3143 |
| 1715099400 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 3631 |
| 1714753800 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 3727 |
| 1714667400 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 3745 |
| 1714581000 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 734 |
| 1714494600 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 1471 |
| 1714408200 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 28824 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
