The Trade Desk, Inc. (TTD) NASDAQ

45.54

+0.39(+0.86%)

Updated at September 15 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 12, 202545.3745.1545.1546.1845.0519.38M
September 11, 202546.345.2445.2446.7945.2226.9M
September 10, 202551.5546.1446.1451.5645.3148.17M
September 09, 202551.7852.452.452.8351.527.83M
September 08, 202552.3152.0352.0352.4850.6410.66M
September 05, 20255252.0752.0752.5751.0111.34M
September 04, 202553.8851.9251.9254.0851.7311.15M
September 03, 202553.8953.7753.7754.353.217.13M
September 02, 202553.4554.1854.1854.2552.77.79M
August 29, 202554.9254.6654.6655.5354.368.72M
August 28, 202552.8455.3655.3655.5652.6712.31M
August 27, 202552.2152.6552.6553.0351.937.61M
August 26, 202552.5752.2252.225352.057.24M
August 25, 202553.1952.3752.3753.6252.377.64M
August 22, 202552.1953.253.254.1952.0210.1M
August 21, 202552.4952.352.352.751.726.39M
August 20, 202552.5752.5252.5252.8251.298.09M
August 19, 202555.1552.5352.5355.1752.313.6M
August 18, 202552.1354.9554.9555.45216.7M
August 15, 202551.0352.1252.1253.0650.4717.87M
August 14, 202553.350.7650.7653.4950.2133.48M
August 13, 202553.554.3654.3654.5352.5219.49M
August 12, 202553.553.2753.2754.4552.1825.09M
August 11, 202553.853.1853.1856.7752.7937.67M
August 08, 202556.6454.2354.235753.18104.83M
August 07, 202590.7588.3388.3391.4587.4417.28M
August 06, 202588.1689.5889.5890.6688.138.65M
August 05, 202589.7487.787.790.587.128.53M
August 04, 202587.0389.7689.7689.8186.768.31M
August 01, 20258486.0886.0886.3681.879.98M
July 31, 202586.8586.9686.9688.58867.53M
July 30, 202584.7486.4286.4287.0184.445.97M
July 29, 20258984.5384.5489.1383.610.39M
July 28, 202586.688.4688.4688.6586.47.51M
July 25, 202585.386.1486.1486.3183.756.04M
July 24, 202584.99858585.4183.676.97M
July 23, 202581.7884.6384.6385.0581.668.91M
July 22, 202580.2481.6781.6782.1806.89M
July 21, 20258080.0380.0382.1579.099.54M
July 18, 202581.0780.2180.2181.379.7111.4M
July 17, 202581.6581.4481.4483.9480.98111.16M
July 16, 202582.0381.1381.1382.4980.2422.42M
July 15, 202585.2680.3380.338680.3342.04M
July 14, 202576.1175.4375.4377.7775.38.32M
July 11, 202576.275.3875.3877.1874.725.94M
July 10, 202576.3476.8576.8577.1275.616.7M
July 09, 20257475.6375.6376.1673.754.76M
July 08, 202573.9874.0374.0374.44734.65M
July 07, 202573.7573.673.674.8473.14.05M
July 03, 202573.9274.4174.4175.373.863.18M
July 02, 202572.9473.5873.5874.172.374.74M
July 01, 202573.4473.4973.4974.8872.578.35M
June 30, 202570.6971.9971.9973.7670.357.88M
June 27, 202570.669.3369.3370.968.999.11M
June 26, 202567.5168.0268.0268.3765.559.59M
June 25, 202572.7469.869.872.7469.085.79M
June 24, 202570.1571.8471.8472.1369.946.21M
June 23, 202568.0868.8768.8769.5676.04M
June 20, 202569.4368.2368.2370.2467.937.82M
June 18, 202567.5968.6668.6669.4267.556.32M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved