Trade Desk Inc (T2TD34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 3.16455696203 | 3.16 | 3.26 | 3.05 | 11073 | 3.09787017 | DR |
| 4 | -1.06 | -24.537037037 | 4.32 | 4.38 | 3.05 | 17005 | 3.74709477 | DR |
| 12 | -4.29 | -56.821192053 | 7.55 | 7.86 | 3.05 | 12356 | 4.57725989 | DR |
| 26 | -2.88 | -46.9055374593 | 6.14 | 8.55 | 3.05 | 9704 | 5.78673465 | DR |
| 52 | -1 | -23.4741784038 | 4.26 | 8.55 | 3.05 | 6846 | 5.54638747 | DR |
| 156 | -0.16 | -4.6783625731 | 3.42 | 8.55 | 1.97 | 8665 | 3.84624264 | DR |
| 260 | -33.84 | -91.2129380054 | 37.1 | 41.87 | 1.97 | 9865 | 4.3520166 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 3.2599999 | 0.07 | 2.19 | 3.07 | 3.2599999 | 3.07 | 10650 |
| 1742506200 | 3.19 | 0.05 | 1.59 | 3.14 | 3.25 | 3.12 | 6855 |
| 1742419800 | 3.14 | 0.08 | 2.61 | 3.09 | 3.16 | 3.09 | 1935 |
| 1742333400 | 3.06 | -0.17 | -5.26 | 3.1 | 3.11 | 3.05 | 8145 |
| 1742247000 | 3.23 | 0.15 | 4.87 | 3.12 | 3.23 | 3.09 | 1881 |
| 1741987800 | 3.08 | -0.07 | -2.22 | 3.16 | 3.18 | 3.07 | 36550 |
| 1741901400 | 3.15 | -0.35 | -10.00 | 3.43 | 3.43 | 3.15 | 47965 |
| 1741814940 | 3.5 | 0.03 | 0.86 | 3.49 | 3.5 | 3.49 | 32 |
| 1741728600 | 3.47 | -0.07 | -1.98 | 3.58 | 3.58 | 3.43 | 21046 |
| 1741642140 | 3.54 | -0.2 | -5.35 | 3.72 | 3.72 | 3.54 | 19632 |
| 1741382940 | 3.74 | 0.01 | 0.27 | 3.88 | 3.88 | 3.72 | 6308 |
| 1741296540 | 3.73 | -0.09 | -2.36 | 3.7 | 3.77 | 3.7 | 23640 |
| 1741210140 | 3.82 | -0.28 | -6.83 | 4.04 | 4.04 | 3.78 | 7021 |
| 1740778200 | 4.1 | -0.16 | -3.76 | 4.13 | 4.29 | 4.1 | 9489 |
| 1740691740 | 4.26 | -0.12 | -2.74 | 4.23 | 4.2699999 | 4.15 | 12141 |
| 1740605400 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.23 | 5559 |
| 1740519000 | 4.38 | 0.08 | 1.86 | 4.35 | 4.38 | 4.19 | 4137 |
| 1740432540 | 4.3 | -0.08 | -1.83 | 4.15 | 4.32 | 4.08 | 7732 |
| 1740173400 | 4.38 | -0.18 | -3.95 | 4.32 | 4.38 | 4.1 | 86015 |
| 1740087000 | 4.5599999 | -0.09 | -1.94 | 4.65 | 4.65 | 4.25 | 52620 |
| 1740000540 | 4.65 | 0 | 0.00 | 4.66 | 4.66 | 4.43 | 5610 |
| 1739914140 | 4.65 | 0.05 | 1.09 | 4.65 | 4.66 | 4.44 | 19674 |
| 1739827800 | 4.6 | 0.02 | 0.44 | 4.58 | 4.66 | 4.57 | 7795 |
| 1739568600 | 4.58 | -0.36 | -7.29 | 4.75 | 4.8 | 4.58 | 97677 |
| 1739482140 | 4.94 | -2.08 | -29.63 | 6.5199999 | 6.5199999 | 4.69 | 120619 |
| 1739395740 | 7.02 | 0.13 | 1.89 | 6.9 | 7.02 | 6.78 | 8734 |
| 1739309400 | 6.89 | -0.24 | -3.37 | 6.92 | 6.99 | 6.89 | 508 |
| 1739222940 | 7.13 | 0.33 | 4.85 | 6.89 | 7.22 | 6.89 | 850 |
| 1738963800 | 6.8 | 0.25 | 3.82 | 6.65 | 6.8 | 6.65 | 8086 |
| 1738877340 | 6.55 | -0.02 | -0.30 | 6.68 | 6.68 | 6.55 | 3828 |
| 1738790940 | 6.57 | 0 | 0.00 | 6.6 | 6.6 | 6.53 | 10123 |
| 1738704600 | 6.57 | -0.39 | -5.60 | 6.79 | 6.79 | 6.49 | 2795 |
| 1738618200 | 6.96 | -0.04 | -0.57 | 6.88 | 6.96 | 6.79 | 5246 |
| 1738358940 | 7 | 0.04 | 0.57 | 7.02 | 7.09 | 7 | 1250 |
| 1738272540 | 6.96 | 0.07 | 1.02 | 7.24 | 7.24 | 6.94 | 717 |
| 1738186200 | 6.89 | -0.14 | -1.99 | 7.03 | 7.03 | 6.89 | 12 |
| 1738099740 | 7.03 | 0 | 0.00 | 7.03 | 7.03 | 7.03 | 20 |
| 1738013340 | 7.03 | -0.01 | -0.14 | 6.9 | 7.03 | 6.9 | 243 |
| 1737754200 | 7.04 | 0 | 0.00 | 7.04 | 7.04 | 7 | 507 |
| 1737667740 | 7.04 | -0.48 | -6.38 | 7.18 | 7.18 | 6.92 | 266 |
| 1737581400 | 7.52 | 0 | 0.00 | 7.52 | 7.52 | 7.52 | 0 |
| 1737495000 | 7.52 | 0.28 | 3.87 | 7.18 | 7.67 | 7.18 | 44 |
| 1737408600 | 7.24 | -0.26 | -3.47 | 7.46 | 7.46 | 7.24 | 129 |
| 1737149400 | 7.5 | 0.09 | 1.21 | 7.48 | 7.54 | 7.47 | 461 |
| 1737062940 | 7.41 | 0.18 | 2.49 | 7.25 | 7.41 | 7.15 | 1161 |
| 1736976540 | 7.23 | 0.19 | 2.70 | 7.24 | 7.27 | 7.19 | 714 |
| 1736890140 | 7.04 | 0.91 | 14.85 | 7.37 | 7.37 | 7.04 | 4162 |
| 1736803740 | 6.13 | -1.07 | -14.86 | 7.37 | 7.37 | 6.13 | 156 |
| 1736544540 | 7.2 | -0.18 | -2.44 | 7.23 | 7.23 | 7.18 | 210 |
| 1736458140 | 7.38 | -0.41 | -5.26 | 7.34 | 7.51 | 7.34 | 466 |
| 1736371740 | 7.79 | 0.01 | 0.13 | 7.48 | 7.79 | 7.27 | 201 |
| 1736285400 | 7.78 | -0.05 | -0.64 | 7.86 | 7.86 | 7.36 | 1025 |
| 1736198940 | 7.83 | 0.28 | 3.71 | 7.6 | 7.83 | 7.33 | 7007 |
| 1735939740 | 7.55 | 0.3 | 4.14 | 7.32 | 7.55 | 7.18 | 19051 |
| 1735853400 | 7.25 | -0.15 | -2.03 | 7.18 | 7.25 | 7.18 | 1740 |
| 1735594200 | 7.4 | -0.08 | -1.07 | 7.48 | 7.57 | 7.38 | 645 |
| 1735334940 | 7.48 | -0.19 | -2.48 | 7.55 | 7.55 | 7.48 | 429 |
| 1735248540 | 7.67 | 0.12 | 1.59 | 7.58 | 7.67 | 7.57 | 3767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
