ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
The Trade Desk Inc

The Trade Desk Inc (TTD)

101.22
0.78
( 0.78% )
Updated: 12:36:24
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.320.317145688801100.9102.3994.63347892197.57920234CS
44.925.1090342679196.3102.6794.63304261398.71236879CS
1216.4919.461819898584.73102.6782.85355755794.12993409CS
2631.0344.208576720370.19102.6766.56398624785.72451164CS
5216.7819.872098531584.44102.6760.23421869879.36498178CS
15623.7530.657028527277.47114.0939.0202492459569.24823442CS
26076.14999963303.74949543725.07000037114.0913.6000002361207264.80107984CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1721687700100.444.434.6197.84100.897.274748723
172142850096.010.290.3095.3597.19595.292091703
172134210095.720.480.5096.2497.86594.632806442
172125570095.24-5.71-5.6698.6499.3894.865464299
1721169300100.950.860.86100.9101.588599.382283440
1721082900100.090.610.6199.8102.1499.143362190
172082370099.480.910.9298.08100.6696.553159420
172073730098.57-1.25-1.25101.05101.13598.28013404057
172065090099.82-1.7-1.67101.8102.6798.14389510
1720564500101.522.442.4699.48101.6298.514147607
172047810099.08-0.82-0.8299.9899.980198.40152004360
172021890099.90.430.4399.2100.2998.762440160
172004064099.471.131.1598.48100.2597.962280965
171995970098.340.370.3897.639996.93012443360
171987330097.97-0.25-0.2597.4398.496.142083682
171961410098.2200.0098.2298.2298.220
171952770098.220.510.5297.599.3297.172643780
171944130097.71-0.02-0.0297.1698.8697.142403831
171935490097.731.972.0696.398.7595.182609503
171926850095.76-1.95-2.0097.0297.5995.723373311
171900930097.710.430.4498.06598.06596.44007215
171892290097.28-1.97-1.9899.0199.1896.62985593
171875010099.251.571.6198.0299.5497.2822780482
171866370097.682.022.1195.2599.0394.663162196
171840450095.660.040.0495.0795.7594.682012568
171831810095.62-1.84-1.8997.789894.872501280
171823170097.465.275.7294.58598.194.16884464370
171814530092.19-0.46-0.5093.1994.4592.015522414
171805890092.65-1.52-1.6193.994.03590.765001774
171779970094.17-3.02-3.1196.2397.088994.13266964
171771330097.19-0.22-0.2397.4398.1896.51837453
171762690097.412.933.1095.2797.8494.694672309
171754050094.481.371.4792.3495.14592.253022478
171745410093.110.330.3693.594.2991.551940667
171719490092.78-0.93-0.9993.794.80591.4653070751
171710850093.71-1.74-1.8295.2995.6693.0752348530
171702210095.450.360.3893.0396.0993.032569076
171693570095.090.340.3694.595.6894.11902161
171659010094.752.242.4293.2495.302592.611999967
171650370092.51-2.81-2.9595.5196.1992.122535595
171641730095.32-0.33-0.3595.2496.1794.531939702
171633090095.65-1.85-1.90979794.892712932
171624450097.52.722.8794.4897.6594.23789631
171598530094.781.591.7193.7594.9693.454699407
171589890093.192.943.2690.2595.349990.0110912183
171581250090.254.074.7287.7491.585.11017624232
171572610086.18-1.35-1.5487.5387.7985.583271075
171563970087.530.270.3187.9189.3387.4752691766
171538050087.26-1.41-1.5988.7588.9986.74414293157
171529410088.672.653.088889.8685.88743484
171520770086.02-3.62-4.0487.4988.2485.716580448
171512130089.64-1.72-1.8890.6392.18589.594946808
171503490091.362.773.138991.58893559003
171477570088.590.470.5389.2790.6987.773776356
171468930088.122.713.1788.1688.7785.74147812
171460290085.412.563.0983.1487.3883.143350607
171451650082.85-1.65-1.9584.7384.882.852440414
171443010084.5-0.23-0.2784.585.2483.781756971
171417090084.731.391.6784.8785.7584.522944601
171408450083.34-0.45-0.5480.1283.5279.634236714
171399810083.792.723.3684.585.4382.776564057
171391170081.073.234.157882.1777.913242328

Your Recent History

Delayed Upgrade Clock