TTD

The Trade Desk Historical Data

TTD Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 79.56 -1.85 -2.27% 82.00 82.99 79.35 2,518,753
Oct 19 2021 81.41 0.59 0.73% 81.23 82.72 80.55 2,972,073
Oct 18 2021 80.82 2.36 3.01% 78.75 81.10 77.77 3,101,738
Oct 15 2021 78.46 1.37 1.78% 77.41 78.94 76.07 2,847,862
Oct 14 2021 77.09 1.37 1.81% 77.05 79.17 76.79 3,532,944
Oct 13 2021 75.72 2.97 4.08% 73.39 75.94 73.39 3,856,646
Oct 12 2021 72.75 2.03 2.87% 71.79 73.37 70.81 2,701,666
Oct 11 2021 70.72 -0.28 -0.39% 70.50 72.20 70.11 2,045,996
Oct 08 2021 71.00 0.58 0.82% 70.83 71.985 69.78 3,480,824
Oct 07 2021 70.42 2.13 3.12% 69.5132 71.07 69.44 2,644,833
Oct 06 2021 68.29 0.69 1.02% 66.30 69.59 66.22 2,596,848
Oct 05 2021 67.60 1.57 2.38% 66.84 68.39 66.60 2,686,659
Oct 04 2021 66.03 -4.39 -6.23% 69.54 69.54 65.32 5,389,263
Oct 01 2021 70.42 0.12 0.17% 70.03 70.76 68.70 1,969,911
Sep 30 2021 70.30 2.49 3.67% 68.25 70.91 67.80 3,745,401
Sep 29 2021 67.81 -1.46 -2.11% 70.70 70.99 67.71 3,413,448
Sep 28 2021 69.27 -6.52 -8.6% 73.91 74.27 69.20 5,585,092
Sep 27 2021 75.79 -0.67 -0.88% 75.70 75.95 74.39 2,388,827
Sep 24 2021 76.46 0.06 0.08% 75.10 76.59 73.94 2,250,238
Sep 23 2021 76.40 0.82 1.08% 76.70 77.23 75.74 2,753,840
Sep 22 2021 75.58 3.44 4.77% 72.30 75.83 71.85 4,007,234
Sep 21 2021 72.14 2.43 3.49% 70.47 72.74 70.30 2,874,429
Sep 20 2021 69.71 -2.87 -3.95% 69.61 71.31 68.51 3,307,646
Sep 17 2021 72.58 -0.62 -0.85% 73.22 74.10 71.87 4,104,104
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 06 2021 78.20 0.00 +0.00% 77.76 78.979 76.66 0
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
Aug 16 2021 78.96 -1.95 -2.41% 80.05 80.50 77.32 4,697,863
Aug 13 2021 80.91 -4.70 -5.49% 85.00 85.00 80.78 5,828,169
Aug 12 2021 85.61 3.21 3.9% 82.50 85.75 82.2501 5,309,054
Aug 11 2021 82.40 -5.13 -5.86% 86.31 86.66 81.4508 6,649,089
Aug 10 2021 87.53 6.21 7.64% 82.85 90.00 82.85 12,884,192
Aug 09 2021 81.32 -2.72 -3.24% 83.00 83.88 78.25 8,606,311
Aug 06 2021 84.04 0.66 0.79% 83.15 84.99 82.31 3,501,124
Aug 05 2021 83.38 -3.06 -3.54% 84.80 86.26 83.06 4,775,955
Aug 04 2021 86.44 3.28 3.94% 83.00 86.69 82.76 4,322,604
Aug 03 2021 83.16 -0.03 -0.04% 83.00 84.6152 81.77 2,868,850
Aug 02 2021 83.19 1.28 1.56% 82.30 84.06 81.11 4,478,912
Jul 30 2021 81.91 -2.19 -2.6% 82.50 83.85 81.75 5,068,175
Jul 29 2021 84.10 -1.46 -1.71% 84.31 85.97 83.8334 4,979,218
Jul 28 2021 85.56 2.88 3.48% 83.23 86.15 82.85 6,571,506
Jul 27 2021 82.68 1.23 1.51% 81.41 84.98 79.63 10,145,374
Jul 26 2021 81.45 0.30 0.37% 80.0688 81.9072 78.76 4,844,506
Jul 23 2021 81.15 7.04 9.5% 77.47 82.66 77.45 11,668,564


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.