Trade Desk Inc (0LF5)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 82.96 | 82.96 | 82.96 | 2536 | 82.96 | DE |
| 4 | 0 | 0 | 82.96 | 82.96 | 82.96 | 2239 | 82.96 | DE |
| 12 | 0 | 0 | 82.96 | 82.96 | 82.96 | 4151 | 82.96 | DE |
| 26 | 0 | 0 | 82.96 | 82.96 | 82.96 | 5888 | 82.96 | DE |
| 52 | 0 | 0 | 82.96 | 82.96 | 82.96 | 7754 | 82.96 | DE |
| 156 | 0 | 0 | 82.96 | 82.96 | 82.96 | 5782 | 82.96 | DE |
| 260 | 0 | 0 | 82.96 | 82.96 | 82.96 | 4015 | 82.96 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 1402 |
| 1738085400 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 3508 |
| 1737999000 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 3721 |
| 1737739800 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 1863 |
| 1737653400 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 2188 |
| 1737567000 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 3652 |
| 1737480600 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 2335 |
| 1737394200 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 0 |
| 1737135000 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 2304 |
| 1737048600 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 1303 |
| 1736962200 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 597 |
| 1736875800 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 3234 |
| 1736789400 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 1073 |
| 1736530200 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 4126 |
| 1736443800 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 0 |
| 1736357400 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 1576 |
| 1736271000 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 2254 |
| 1736184600 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 3285 |
| 1735925400 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 3376 |
| 1735839000 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 2991 |
| 1735666200 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 669 |
| 1735579800 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 954 |
| 1735320600 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 2853 |
| 1735061400 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 420 |
| 1734975000 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 2081 |
| 1734715800 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 2937 |
| 1734629400 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 38744 |
| 1734543000 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 3985 |
| 1734456600 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 4464 |
| 1734370200 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 2779 |
| 1734111000 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 3765 |
| 1734024600 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 2296 |
| 1733938200 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 1997 |
| 1733851800 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 3018 |
| 1733765400 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 4820 |
| 1733506200 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 1824 |
| 1733419800 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 2242 |
| 1733333400 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 1999 |
| 1733247000 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 2761 |
| 1733160600 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 5091 |
| 1732901400 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 4977 |
| 1732815000 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 0 |
| 1732728600 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 8854 |
| 1732642200 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 3818 |
| 1732555800 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 1672 |
| 1732296600 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 2423 |
| 1732210200 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 1949 |
| 1732123800 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 3432 |
| 1732037400 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 3459 |
| 1731951000 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 5657 |
| 1731691800 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 3319 |
| 1731605400 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 2411 |
| 1731519000 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 8111 |
| 1731432600 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 3799 |
| 1731346200 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 17501 |
| 1731087000 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 22717 |
| 1731000600 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 8004 |
| 1730914200 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 6487 |
| 1730827800 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 2607 |
| 1730741400 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 3860 |
| 1730482200 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 3657 |
| 1730395800 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 2263 |
| 1730309400 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 6110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
