TTD

The Trade Desk Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
27.62 3.43% 833.01 19:12:47
Open Price Low Price High Price Close Price Prev Close
819.80 797.1567 834.00 832.34 805.39
more quote information »

TTD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week885.00902.17745.00807.741,031,227-51.99-5.87%
1 Month783.00921.12745.00840.27814,07350.016.39%
3 Months908.00972.80731.12832.57794,853-74.99-8.26%
6 Months486.66972.80408.53700.21921,523346.3571.17%
1 Year295.51972.80136.00434.591,395,256537.50181.89%
3 Years55.82972.8045.7719266.541,400,258777.191,392.31%
5 Years28.75972.8022.00216.431,229,604804.262,797.43%

TTD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 832.34 26.95 3.35% 819.80 834.00 797.1567 512,381
Feb 26 2021 805.39 50.80 6.73% 765.30 812.65 761.50 905,643
Feb 25 2021 754.59 -26.45 -3.39% 774.34 796.00 745.00 793,777
Feb 24 2021 781.04 -10.05 -1.27% 790.52 793.90 757.02 680,826
Feb 23 2021 791.09 -54.13 -6.4% 810.04 806.66 745.0135 1,481,269
Feb 22 2021 845.22 -58.13 -6.43% 885.00 902.17 844.09 1,162,924
Feb 19 2021 903.35 56.85 6.72% 840.99 921.12 836.00 2,371,725
Feb 18 2021 846.50 2.08 0.25% 835.21 849.90 823.44 876,275
Feb 17 2021 844.42 -24.56 -2.83% 851.00 856.53 816.60 759,404
Feb 16 2021 868.98 4.98 0.58% 869.53 880.90 847.95 686,247
Feb 12 2021 864.00 -2.84 -0.33% 861.01 874.15 857.14 405,733
Feb 11 2021 866.84 4.92 0.57% 867.01 870.57 847.03 395,331
Feb 10 2021 861.92 -2.69 -0.31% 871.42 878.24 841.2207 535,445
Feb 09 2021 864.61 12.30 1.44% 850.00 870.00 838.50 425,026
Feb 08 2021 852.31 -2.75 -0.32% 865.00 878.01 851.05 485,445
Feb 05 2021 855.06 1.04 0.12% 862.00 871.425 844.90 575,502
Feb 04 2021 854.02 14.87 1.77% 850.59 859.8178 840.119 410,465
Feb 03 2021 839.15 7.70 0.93% 852.00 875.14 837.29 835,562
Feb 02 2021 831.45 38.24 4.82% 810.00 834.60 806.40 651,197
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.