ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

T2TD34 Trade Desk Inc

5.12
0.00 (0.00%)
Jun 14 2024 - Closed
Delayed by 15 minutes

T2TD34 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 5.12 0.00 0.00% 5.14 5.16 5.12 3,631
Jun 13 2024 5.12 -0.08 -1.54% 5.23 5.23 5.12 1,131
Jun 12 2024 5.20 0.23 4.63% 5.23 5.29 5.20 414
Jun 11 2024 4.97 0.03 0.61% 4.98 4.98 4.96 306
Jun 10 2024 4.94 -0.09 -1.79% 5.05 5.05 4.90 173
Jun 07 2024 5.03 -0.13 -2.52% 5.12 5.12 5.03 21,860
Jun 06 2024 5.16 0.00 0.00% 5.16 5.16 5.16 0
Jun 05 2024 5.16 0.18 3.61% 5.11 5.16 5.11 21,789
Jun 04 2024 4.98 0.08 1.63% 4.90 5.00 4.89 1,402
Jun 03 2024 4.90 0.07 1.45% 4.93 4.93 4.87 38,463
May 31 2024 4.83 -0.12 -2.42% 4.96 4.96 4.80 38,713
May 29 2024 4.95 0.04 0.81% 4.97 4.97 4.95 130
May 28 2024 4.91 -0.06 -1.21% 4.97 4.97 4.90 465
May 27 2024 4.97 0.06 1.22% 4.97 4.98 4.97 143
May 24 2024 4.91 0.03 0.61% 4.91 4.92 4.91 48
May 23 2024 4.88 -0.02 -0.41% 4.80 4.94 4.80 34
May 22 2024 4.90 0.01 0.20% 4.92 4.92 4.88 2,408
May 21 2024 4.89 -0.11 -2.20% 4.98 4.98 4.88 207
May 20 2024 5.00 0.18 3.73% 4.91 5.00 4.91 45,425
May 17 2024 4.82 0.40 9.05% 4.39 4.82 4.39 28
May 16 2024 4.42 0.00 0.00% 4.42 4.42 4.42 0
May 15 2024 4.42 -0.03 -0.67% 4.42 4.42 4.39 43
May 14 2024 4.45 -0.10 -2.20% 4.56 4.56 4.39 25
May 13 2024 4.55 0.06 1.34% 4.52 4.55 4.52 58
May 10 2024 4.49 -0.07 -1.54% 4.56 4.56 4.46 1,375
May 09 2024 4.56 0.17 3.87% 4.39 4.57 4.39 1,606
May 08 2024 4.39 -0.18 -3.94% 4.58 4.58 4.39 284
May 07 2024 4.57 0.01 0.22% 4.57 4.66 4.57 313
May 06 2024 4.56 0.08 1.79% 4.55 4.57 4.55 228
May 03 2024 4.48 0.15 3.46% 4.56 4.56 4.48 40,111
May 02 2024 4.33 0.00 0.00% 4.33 4.33 4.33 0
Apr 30 2024 4.33 0.00 0.00% 4.32 4.33 4.32 171
Apr 29 2024 4.33 -0.03 -0.69% 4.32 4.33 4.30 26,674
Apr 26 2024 4.36 0.21 5.06% 4.38 4.38 4.35 801
Apr 25 2024 4.15 -0.18 -4.16% 4.19 4.19 4.13 602
Apr 24 2024 4.33 0.15 3.59% 4.38 4.38 4.33 314
Apr 23 2024 4.18 0.14 3.47% 4.01 4.20 3.87 20,616
Apr 22 2024 4.04 -0.07 -1.70% 4.12 4.12 4.00 1,766
Apr 19 2024 4.11 -0.13 -3.07% 4.18 4.18 4.11 2,806
Apr 18 2024 4.24 0.01 0.24% 4.24 4.24 4.23 3,648
Apr 17 2024 4.23 0.01 0.24% 4.15 4.32 4.15 74
Apr 16 2024 4.22 -0.01 -0.24% 4.22 4.22 4.22 20
Apr 15 2024 4.23 -0.22 -4.94% 4.38 4.38 4.20 460
Apr 12 2024 4.45 -0.01 -0.22% 4.44 4.45 4.44 2,002
Apr 11 2024 4.46 0.08 1.83% 4.39 4.46 4.39 181
Apr 10 2024 4.38 0.05 1.15% 4.34 4.38 4.34 135
Apr 09 2024 4.33 -0.05 -1.14% 4.35 4.35 4.33 27
Apr 08 2024 4.38 0.00 0.00% 4.38 4.38 4.38 1
Apr 05 2024 4.38 0.08 1.86% 4.31 4.38 4.31 1,037
Apr 04 2024 4.30 -0.08 -1.83% 4.39 4.39 4.30 5
Apr 03 2024 4.38 0.00 0.00% 4.38 4.38 4.38 0
Apr 02 2024 4.38 -0.03 -0.68% 4.42 4.42 4.31 6,103
Apr 01 2024 4.41 0.02 0.46% 4.43 4.43 4.41 2
Mar 28 2024 4.39 0.04 0.92% 4.34 4.41 4.34 452
Mar 27 2024 4.35 0.00 0.00% 4.35 4.35 4.35 3
Mar 26 2024 4.35 0.00 0.00% 4.38 4.38 4.35 420
Mar 25 2024 4.35 0.09 2.11% 4.28 4.35 4.24 12,401
Mar 22 2024 4.26 0.01 0.24% 4.25 4.26 4.22 37
Mar 21 2024 4.25 0.16 3.91% 4.26 4.26 4.23 234
Mar 20 2024 4.09 0.04 0.99% 4.18 4.20 4.09 292
Mar 19 2024 4.05 0.11 2.79% 3.95 4.05 3.94 19,021
Mar 18 2024 3.94 0.07 1.81% 3.86 3.95 3.86 2,904