Trade Desk Inc (T2TD34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.909090909091 | 5.5 | 5.55 | 5.23 | 2938 | 5.39759616 | DR |
| 4 | 0.25 | 4.71698113208 | 5.3 | 6.33 | 5.18 | 2126 | 5.42148628 | DR |
| 12 | 1.23 | 28.4722222222 | 4.32 | 6.33 | 4.3 | 5424 | 4.91458022 | DR |
| 26 | 2.22 | 66.6666666667 | 3.33 | 6.33 | 3.3 | 4882 | 4.48701993 | DR |
| 52 | 1.56 | 39.0977443609 | 3.99 | 6.33 | 2.88 | 7751 | 3.83107415 | DR |
| 156 | 1.66 | 42.6735218509 | 3.89 | 6.5 | 1.97 | 10540 | 3.75066358 | DR |
| 260 | -31.55 | -85.0404312668 | 37.1 | 41.87 | 1.97 | 10246 | 4.12731654 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 5.55 | 0.16 | 2.97 | 5.41 | 5.55 | 5.41 | 10123 |
| 1721424600 | 5.39 | 0.03 | 0.56 | 5.38 | 5.39 | 5.36 | 139 |
| 1721338200 | 5.36 | 0.13 | 2.49 | 5.37 | 5.42 | 5.28 | 2350 |
| 1721251800 | 5.23 | -0.24 | -4.39 | 5.34 | 5.34 | 5.23 | 3308 |
| 1721165340 | 5.47 | 0 | 0.00 | 5.49 | 5.49 | 5.41 | 2449 |
| 1721079000 | 5.47 | 0.08 | 1.48 | 5.5 | 5.55 | 5.47 | 6443 |
| 1720819800 | 5.39 | 0 | 0.00 | 5.37 | 5.43 | 5.34 | 3238 |
| 1720733400 | 5.39 | -0.8 | -12.92 | 6.18 | 6.18 | 5.37 | 12997 |
| 1720647000 | 6.19 | 0.63 | 11.33 | 5.44 | 6.19 | 5.34 | 1153 |
| 1720560540 | 5.5599999 | 0.11 | 2.02 | 5.37 | 5.5599999 | 5.37 | 2531 |
| 1720474200 | 5.45 | -0.03 | -0.55 | 5.46 | 5.46 | 5.45 | 11 |
| 1720215000 | 5.48 | -0.07 | -1.26 | 5.5 | 5.5 | 5.48 | 248 |
| 1720128540 | 5.55 | -0.03 | -0.54 | 5.51 | 5.55 | 5.51 | 41 |
| 1720042200 | 5.58 | 0 | 0.00 | 6.33 | 6.33 | 5.55 | 249 |
| 1719955800 | 5.58 | 0.08 | 1.45 | 5.57 | 5.65 | 5.57 | 184 |
| 1719869400 | 5.5 | 0.11 | 2.04 | 5.44 | 5.5 | 5.39 | 547 |
| 1719610200 | 5.39 | -0.04 | -0.74 | 5.44 | 5.44 | 5.37 | 429 |
| 1719523800 | 5.43 | 0.04 | 0.74 | 5.41 | 5.43 | 5.41 | 1022 |
| 1719437400 | 5.39 | 0.07 | 1.32 | 5.38 | 5.44 | 5.36 | 2843 |
| 1719351000 | 5.32 | 0.14 | 2.70 | 5.21 | 5.34 | 5.21 | 1106 |
| 1719264600 | 5.18 | -0.1 | -1.89 | 5.3 | 5.3099999 | 5.18 | 1241 |
| 1719005400 | 5.28 | -0.01 | -0.19 | 5.25 | 5.28 | 5.24 | 828 |
| 1718918940 | 5.29 | -0.2 | -3.64 | 5.5 | 5.5 | 5.29 | 1209 |
| 1718832540 | 5.49 | 0.09 | 1.67 | 5.65 | 5.65 | 5.49 | 3533 |
| 1718746200 | 5.4 | 0.08 | 1.50 | 5.28 | 5.4 | 5.2699999 | 2486 |
| 1718659800 | 5.32 | 0.2 | 3.91 | 5.15 | 5.32 | 5.15 | 59 |
| 1718400600 | 5.12 | 0 | 0.00 | 5.14 | 5.16 | 5.12 | 3631 |
| 1718314200 | 5.12 | -0.08 | -1.54 | 5.23 | 5.23 | 5.12 | 1131 |
| 1718227800 | 5.2 | 0.23 | 4.63 | 5.23 | 5.29 | 5.2 | 414 |
| 1718141400 | 4.97 | 0.03 | 0.61 | 4.98 | 4.98 | 4.96 | 306 |
| 1718055000 | 4.94 | -0.09 | -1.79 | 5.05 | 5.05 | 4.9 | 173 |
| 1717795800 | 5.03 | -0.13 | -2.52 | 5.12 | 5.12 | 5.03 | 21860 |
| 1717709340 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1717622940 | 5.16 | 0.18 | 3.61 | 5.11 | 5.16 | 5.11 | 21789 |
| 1717536600 | 4.98 | 0.08 | 1.63 | 4.9 | 5 | 4.89 | 1402 |
| 1717450200 | 4.9 | 0.07 | 1.45 | 4.93 | 4.93 | 4.87 | 38463 |
| 1717191000 | 4.83 | -0.12 | -2.42 | 4.96 | 4.96 | 4.8 | 38713 |
| 1717018140 | 4.95 | 0.04 | 0.81 | 4.97 | 4.97 | 4.95 | 130 |
| 1716931740 | 4.91 | -0.06 | -1.21 | 4.97 | 4.97 | 4.9 | 465 |
| 1716845340 | 4.97 | 0.06 | 1.22 | 4.97 | 4.98 | 4.97 | 143 |
| 1716586200 | 4.91 | 0.03 | 0.61 | 4.91 | 4.92 | 4.91 | 48 |
| 1716499800 | 4.88 | -0.02 | -0.41 | 4.8 | 4.94 | 4.8 | 34 |
| 1716413340 | 4.9 | 0.01 | 0.20 | 4.92 | 4.92 | 4.88 | 2408 |
| 1716327000 | 4.89 | -0.11 | -2.20 | 4.98 | 4.98 | 4.88 | 207 |
| 1716240600 | 5 | 0.18 | 3.73 | 4.91 | 5 | 4.91 | 45425 |
| 1715981400 | 4.82 | 0.4 | 9.05 | 4.39 | 4.82 | 4.39 | 28 |
| 1715895000 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1715808600 | 4.42 | -0.03 | -0.67 | 4.42 | 4.42 | 4.39 | 43 |
| 1715722200 | 4.45 | -0.1 | -2.20 | 4.5599999 | 4.5599999 | 4.39 | 25 |
| 1715635800 | 4.55 | 0.06 | 1.34 | 4.5199999 | 4.55 | 4.5199999 | 58 |
| 1715376600 | 4.49 | -0.07 | -1.54 | 4.5599999 | 4.5599999 | 4.46 | 1375 |
| 1715290140 | 4.5599999 | 0.17 | 3.87 | 4.39 | 4.57 | 4.39 | 1606 |
| 1715203800 | 4.39 | -0.18 | -3.94 | 4.58 | 4.58 | 4.39 | 284 |
| 1715117400 | 4.57 | 0.01 | 0.22 | 4.57 | 4.66 | 4.57 | 313 |
| 1715031000 | 4.5599999 | 0.08 | 1.79 | 4.55 | 4.57 | 4.55 | 228 |
| 1714771800 | 4.48 | 0.15 | 3.46 | 4.5599999 | 4.5599999 | 4.48 | 40111 |
| 1714685400 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1714512600 | 4.33 | 0 | 0.00 | 4.32 | 4.33 | 4.32 | 171 |
| 1714426200 | 4.33 | -0.03 | -0.69 | 4.32 | 4.33 | 4.3 | 26674 |
| 1714167000 | 4.36 | 0.21 | 5.06 | 4.38 | 4.38 | 4.35 | 801 |
| 1714080540 | 4.15 | -0.18 | -4.16 | 4.19 | 4.19 | 4.13 | 602 |
| 1713994200 | 4.33 | 0.15 | 3.59 | 4.38 | 4.38 | 4.33 | 314 |
| 1713907800 | 4.18 | 0.14 | 3.47 | 4.01 | 4.2 | 3.87 | 20616 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
