The Trade Desk, Inc. (TTD) NASDAQ

52.16

+0.61(+1.18%)

Updated at October 06 12:02PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 202551.0551.5551.5551.6950.6511.94M
October 02, 202549.7550.8850.8851.1448.715.27M
October 01, 202548.8249.3249.3249.6948.1413.06M
September 30, 20255049.0149.0150.7448.5226.41M
September 29, 202547.5849.6449.6450.5447.2221.15M
September 26, 202546.6747.1447.1447.246.039.2M
September 25, 202545.9646.7646.7647.2945.4714.29M
September 24, 202547.146.8746.8747.7546.4514.11M
September 23, 202546.1546.8646.8647.5945.8819.86M
September 22, 202543.8846.1546.1546.6843.6623.6M
September 19, 202543.8744.4744.4744.5843.152.75M
September 18, 202545.3543.9343.9345.6843.8922.06M
September 17, 202544.945.3745.3746.2844.3517.54M
September 16, 20254444.944.946.3443.5124.13M
September 15, 202545.2845.5445.5446.2745.215.37M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved