The Trade Desk, Inc. (TTD) NASDAQ

73.49

+1.5(+2.08%)

Updated at July 01 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
June 17, 202569.6967.6467.6469.766.968.41M
June 16, 202566.8270.2570.2570.9866.598.31M
June 13, 202568.9367.9667.9670.0567.786.71M
June 12, 202571.6270.5770.5772.4670.267.54M
June 11, 202572.5972.3772.3774.0172.135.06M
June 10, 202572.0272.3772.3772.6671.314.06M
June 09, 202571.6571.4971.4972.270.555.84M
June 06, 202572.1671.4671.4672.470.349.06M
June 05, 202576.1871.1171.1177.577112.3M
June 04, 202574.3576.0576.0576.5274.354.94M
June 03, 202575.4374.474.475.7173.494.24M
June 02, 202574.6674.7774.7775.5773.293.91M
May 30, 202574.375.2275.2275.5973.246.88M
May 29, 202577.7974.8874.8878.0374.555.41M
May 28, 202576.1776.9476.9477.1275.846.57M
May 27, 202575.5676.0676.0676.5674.454.62M
May 23, 202572.0973.8973.8974.3571.854.84M
May 22, 202574.474.3374.3375.1673.844.81M
May 21, 20257674.4774.4776.7974.126.27M
May 20, 202576.277.0677.0677.4475.874.92M
May 19, 202574.276.3276.3276.8974.114.82M
May 16, 202577.576.3176.3177.5176.136.43M
May 15, 202578.0377.577.578.2975.029.32M
May 14, 202577.6879.1479.1479.9577.2611.98M
May 13, 202580.0278.1478.1480.5578.0314.15M
May 12, 202575.0879.479.480.1775.0832.49M
May 09, 202569.7571.0471.0475.7768.9848.81M
May 08, 202557.6959.959.961.0557.6123.58M
May 07, 202556.0756.4656.4657.0655.488.46M
May 06, 202554.755.6355.6356.5754.298.2M
May 05, 202553.855.555.556.8453.3511.72M
May 02, 202553.5954.0954.0955.3453.5310.76M
May 01, 202554.153.0653.0655.1953.018.79M
April 30, 202552.5753.6353.6353.7451.735.41M
April 29, 202554.654.6754.6755.1954.055.58M
April 28, 202554.1154.454.455.1553.325.19M
April 25, 202553.6653.9753.9754.3353.056.26M
April 24, 202550.3253.2753.2753.4150.156.88M
April 23, 20255150.3250.3252.6249.957.63M
April 22, 202548.248.6648.6649.7747.687.8M
April 21, 202548.747.5647.5648.9446.826.89M
April 17, 202548.3250.2650.2652.248.0113.94M
April 16, 202548.348.4548.4549.1147.766.09M
April 15, 202548.9149.2449.2449.3647.789.25M
April 14, 202551.448.6448.6451.7347.7111.67M
April 11, 202548.6249.7849.7849.8248.337.1M
April 10, 202552.6549.2749.2753.2948.6711.56M
April 09, 20254554.1254.1254.7244.9516.39M
April 08, 202548.6945.2745.2748.8444.6911.14M
April 07, 202544.3446.3446.3449.3342.9615.37M
April 04, 202546.9846.2446.2448.0345.0215.24M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved