TTD

The Trade Desk Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
The Trade Desk Inc TTD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 73.20 04:59:57
Open Price Low Price High Price Close Price Prev Close
73.20
more quote information »

TTD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week73.5074.4669.2571.733,172,696-0.30-0.41%
1 Month75.9281.9869.2576.032,968,371-2.72-3.58%
3 Months75.8390.0067.3778.884,696,743-2.63-3.47%
6 Months747.63779.7158.51154.173,169,129-674.43-90.21%
1 Year423.01972.8058.51283.182,061,534-349.81-82.7%
3 Years145.87972.8058.51258.171,748,016-72.67-49.82%
5 Years28.75972.8022.00207.041,426,94044.45154.61%

TTD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 73.20 2.38 3.36% 70.45 73.40 70.10 3,228,350
Sep 15 2021 70.82 -0.01 -0.01% 70.50 71.02 69.25 3,007,607
Sep 14 2021 70.83 -0.37 -0.52% 71.50 72.73 70.45 2,878,024
Sep 13 2021 71.20 -1.58 -2.17% 72.35 72.39 69.30 4,129,862
Sep 10 2021 72.78 -0.04 -0.05% 73.50 74.46 72.5925 2,619,636
Sep 09 2021 72.82 0.52 0.72% 72.14 73.5999 71.1506 3,442,538
Sep 08 2021 72.30 -2.98 -3.96% 75.00 75.02 71.85 4,770,645
Sep 07 2021 75.28 -2.92 -3.73% 78.30 78.44 75.0925 3,542,572
Sep 03 2021 78.20 0.18 0.23% 77.76 78.979 76.66 2,414,624
Sep 02 2021 78.02 -1.49 -1.87% 80.00 80.00 77.70 2,815,260
Sep 01 2021 79.51 -0.54 -0.67% 80.25 80.70 78.82 2,518,014
Aug 31 2021 80.05 -0.66 -0.82% 80.12 81.02 79.17 2,710,343
Aug 30 2021 80.71 0.13 0.16% 80.86 81.97 80.34 5,003,555
Aug 27 2021 80.58 2.16 2.75% 79.18 80.98 78.80 2,487,256
Aug 26 2021 78.42 -1.64 -2.05% 79.85 81.05 78.2183 2,014,116
Aug 25 2021 80.06 -0.56 -0.69% 80.61 80.99 79.52 1,791,966
Aug 24 2021 80.62 1.23 1.55% 80.00 81.98 79.77 2,765,934
Aug 23 2021 79.39 2.21 2.86% 77.66 79.7377 77.66 2,109,492
Aug 20 2021 77.18 1.39 1.83% 75.92 77.49 75.79 2,149,255
Aug 19 2021 75.79 -1.11 -1.44% 75.68 77.55 75.14 2,839,331
Aug 18 2021 76.90 -2.36 -2.98% 79.52 80.00 76.85 2,672,310
Aug 17 2021 79.26 0.30 0.38% 78.60 79.69 77.93 3,751,090
See More Historical Prices »


Your Recent History
NASDAQ
TTD
The Trade ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.