Register for streaming realtime charts, analysis tools, and prices.
TTD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 83.79 | 2.72 | 3.36% | 84.50 | 85.43 | 82.77 | 6,564,057 |
| Apr 23 2024 | 81.07 | 3.23 | 4.15% | 78.00 | 82.17 | 77.91 | 3,242,328 |
| Apr 22 2024 | 77.84 | 0.54 | 0.70% | 78.10 | 78.9675 | 76.12 | 2,534,916 |
| Apr 19 2024 | 77.30 | -3.51 | -4.34% | 80.60 | 80.67 | 76.83 | 3,112,382 |
| Apr 18 2024 | 80.81 | 0.68 | 0.85% | 80.28 | 81.99 | 79.94 | 1,916,114 |
| Apr 17 2024 | 80.13 | -2.00 | -2.44% | 82.56 | 82.64 | 80.10 | 1,861,647 |
| Apr 16 2024 | 82.13 | 1.14 | 1.41% | 81.00 | 82.42 | 79.30 | 2,687,091 |
| Apr 15 2024 | 80.99 | -5.38 | -6.23% | 86.465 | 86.4997 | 80.64 | 3,831,938 |
| Apr 12 2024 | 86.37 | -1.33 | -1.52% | 86.79 | 87.22 | 85.60 | 2,349,164 |
| Apr 11 2024 | 87.70 | 1.26 | 1.46% | 86.90 | 87.98 | 85.85 | 2,673,764 |
| Apr 10 2024 | 86.44 | -0.40 | -0.46% | 85.11 | 86.78 | 84.77 | 2,163,776 |
| Apr 09 2024 | 86.84 | 0.16 | 0.18% | 87.05 | 87.733 | 86.41 | 1,715,097 |
| Apr 08 2024 | 86.68 | 0.85 | 0.99% | 86.20 | 87.00 | 85.30 | 1,643,716 |
| Apr 05 2024 | 85.83 | 1.27 | 1.50% | 84.58 | 86.93 | 84.24 | 1,917,248 |
| Apr 04 2024 | 84.56 | -2.38 | -2.74% | 87.67 | 88.1899 | 84.52 | 3,810,859 |
| Apr 03 2024 | 86.94 | -0.15 | -0.17% | 86.52 | 87.9055 | 86.21 | 2,125,078 |
| Apr 02 2024 | 87.09 | -0.22 | -0.25% | 84.41 | 87.35 | 84.3301 | 2,409,590 |
| Apr 01 2024 | 87.31 | -0.11 | -0.13% | 87.53 | 88.61 | 86.78 | 1,821,247 |
| Mar 28 2024 | 87.42 | 0.21 | 0.24% | 87.40 | 88.19 | 86.8635 | 3,052,165 |
| Mar 27 2024 | 87.21 | 0.16 | 0.18% | 87.98 | 88.34 | 86.03 | 2,794,883 |
| Mar 26 2024 | 87.05 | -0.50 | -0.57% | 88.00 | 89.88 | 86.89 | 4,726,027 |
| Mar 25 2024 | 87.55 | 2.49 | 2.93% | 85.00 | 87.61 | 84.92 | 3,425,123 |
| Mar 22 2024 | 85.06 | 0.00 | 0.00% | 85.27 | 85.53 | 84.06 | 3,026,224 |
| Mar 21 2024 | 85.06 | 1.59 | 1.90% | 84.73 | 85.42 | 84.29 | 4,483,386 |
| Mar 20 2024 | 83.47 | 3.71 | 4.65% | 80.65 | 84.48 | 80.5442 | 6,539,949 |
| Mar 19 2024 | 79.76 | 1.41 | 1.80% | 78.37 | 80.08 | 77.95 | 3,580,197 |
| Mar 18 2024 | 78.35 | 1.63 | 2.12% | 77.76 | 79.02 | 77.02 | 3,046,900 |
| Mar 15 2024 | 76.72 | -0.81 | -1.04% | 77.53 | 77.79 | 76.42 | 4,151,819 |
| Mar 14 2024 | 77.53 | -2.63 | -3.28% | 80.35 | 80.41 | 76.99 | 5,791,766 |
| Mar 13 2024 | 80.16 | -0.27 | -0.34% | 80.14 | 81.51 | 80.03 | 3,319,361 |
| Mar 12 2024 | 80.43 | -1.02 | -1.25% | 82.00 | 82.22 | 80.01 | 2,942,192 |
| Mar 11 2024 | 81.45 | -0.14 | -0.17% | 81.01 | 82.16 | 80.64 | 2,340,247 |
| Mar 08 2024 | 81.59 | -0.24 | -0.29% | 81.77 | 83.74 | 81.32 | 3,545,135 |
| Mar 07 2024 | 81.83 | -0.35 | -0.43% | 82.60 | 83.2999 | 81.60 | 2,934,792 |
| Mar 06 2024 | 82.18 | 0.73 | 0.90% | 82.60 | 83.01 | 81.21 | 3,480,169 |
| Mar 05 2024 | 81.45 | -2.00 | -2.40% | 82.27 | 82.4963 | 80.71 | 2,973,551 |
| Mar 04 2024 | 83.45 | -0.44 | -0.52% | 82.96 | 83.65 | 81.92 | 3,447,640 |
| Mar 01 2024 | 83.89 | -1.54 | -1.80% | 85.90 | 86.00 | 83.54 | 4,644,832 |
| Feb 29 2024 | 85.43 | 0.53 | 0.62% | 85.50 | 85.97 | 84.57 | 4,751,061 |
| Feb 28 2024 | 84.90 | -0.70 | -0.82% | 84.56 | 85.69 | 84.09 | 3,932,458 |
| Feb 27 2024 | 85.60 | 3.41 | 4.15% | 82.98 | 85.65 | 82.30 | 5,088,188 |
| Feb 26 2024 | 82.19 | 0.75 | 0.92% | 81.20 | 82.38 | 80.29 | 4,562,206 |
| Feb 23 2024 | 81.44 | -2.06 | -2.47% | 83.92 | 84.04 | 80.97 | 4,514,519 |
| Feb 22 2024 | 83.50 | 1.42 | 1.73% | 83.61 | 84.37 | 81.87 | 5,514,575 |
| Feb 21 2024 | 82.08 | -0.48 | -0.58% | 81.22 | 82.19 | 80.02 | 5,738,117 |
| Feb 20 2024 | 82.56 | -6.37 | -7.16% | 85.61 | 86.46 | 80.665 | 11,837,620 |
| Feb 16 2024 | 88.93 | 13.22 | 17.46% | 89.50 | 94.00 | 85.68 | 29,552,725 |
| Feb 15 2024 | 75.71 | 1.40 | 1.88% | 73.68 | 76.17 | 73.8254 | 9,536,921 |
| Feb 14 2024 | 74.31 | 1.37 | 1.88% | 74.30 | 74.43 | 72.21 | 3,970,120 |
| Feb 13 2024 | 72.94 | -0.97 | -1.31% | 71.40 | 73.77 | 71.40 | 4,820,505 |
| Feb 12 2024 | 73.91 | 2.60 | 3.65% | 70.80 | 75.79 | 70.71 | 7,216,417 |
| Feb 09 2024 | 71.31 | 1.14 | 1.62% | 71.16 | 72.57 | 70.76 | 5,480,083 |
| Feb 08 2024 | 70.17 | 0.57 | 0.82% | 69.55 | 71.0283 | 68.65 | 4,086,217 |
| Feb 07 2024 | 69.60 | 1.00 | 1.46% | 68.75 | 70.45 | 68.32 | 4,257,008 |
| Feb 06 2024 | 68.60 | 1.10 | 1.63% | 68.03 | 68.98 | 67.77 | 3,466,496 |
| Feb 05 2024 | 67.50 | -2.50 | -3.57% | 68.99 | 69.36 | 66.56 | 4,715,708 |
| Feb 02 2024 | 70.00 | 2.79 | 4.15% | 68.49 | 70.61 | 67.33 | 8,024,398 |
| Feb 01 2024 | 67.21 | -1.22 | -1.78% | 68.75 | 69.66 | 66.87 | 5,543,043 |
| Jan 31 2024 | 68.43 | -0.85 | -1.23% | 67.91 | 70.6705 | 67.5568 | 3,111,507 |
| Jan 30 2024 | 69.28 | -2.23 | -3.12% | 71.00 | 71.52 | 69.20 | 3,626,755 |
| Jan 29 2024 | 71.51 | 3.50 | 5.15% | 68.39 | 71.52 | 68.245 | 4,078,585 |
| Jan 26 2024 | 68.01 | -1.11 | -1.61% | 69.13 | 69.61 | 67.80 | 3,516,178 |
