Canada Markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
54.50+1.72 (+3.26%)
At close: 04:00PM EDT
64.38 +9.88 (+18.13%)
After hours: 07:59PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202253.5155.5752.8054.5054.507,986,300
Aug 08, 202253.5157.2153.2154.9754.976,819,900
Aug 05, 202249.7752.9849.2252.7852.785,620,800
Aug 04, 202250.1550.6748.9150.4650.464,393,400
Aug 03, 202248.6650.5848.1150.0350.034,728,100
Aug 02, 202244.8449.0544.7047.7047.705,878,500
Aug 01, 202244.3045.9543.5045.4345.436,020,400
Jul 29, 202243.4045.4441.9145.0045.0013,528,400
Jul 28, 202245.9347.5545.3147.1347.135,907,700
Jul 27, 202243.9647.4143.4246.6346.637,836,100
Jul 26, 202245.6745.6742.3642.7342.737,453,900
Jul 25, 202247.1547.8345.7846.5646.563,391,600
Jul 22, 202247.9050.6046.3647.2747.279,168,700
Jul 21, 202249.5751.1949.0350.9950.994,967,900
Jul 20, 202246.3650.9446.0049.7849.788,517,300
Jul 19, 202244.7846.1343.5646.0246.024,461,300
Jul 18, 202244.0445.8443.3243.6243.624,870,500
Jul 15, 202242.4143.6041.6143.1043.104,984,000
Jul 14, 202243.6343.7239.0041.2141.2111,144,000
Jul 13, 202243.8146.9042.4544.1644.166,932,500
Jul 12, 202243.6446.1543.1445.1545.157,147,200
Jul 11, 202244.6545.0842.8843.5143.513,103,700
Jul 08, 202244.2846.8143.6545.6345.633,544,200
Jul 07, 202243.3545.9343.1945.5345.534,759,500
Jul 06, 202243.9745.2642.8642.9942.993,913,000
Jul 05, 202241.0244.4540.0344.2944.294,205,600
Jul 01, 202242.1342.5240.6441.6641.665,331,300
Jun 30, 202242.4042.8040.3441.8941.895,452,000
Jun 29, 202243.7144.1642.3743.3443.344,006,000
Jun 28, 202247.9048.9243.8644.1544.154,147,400
Jun 27, 202249.6950.2047.6247.8447.843,572,800
Jun 24, 202248.1349.6647.0849.4949.497,062,100
Jun 23, 202245.8547.8644.3647.4747.474,822,800
Jun 22, 202246.2647.9945.1445.3845.387,202,800
Jun 21, 202247.3449.6647.0447.0647.064,939,200
Jun 17, 202244.5147.6144.5146.3046.305,561,300
Jun 16, 202245.8247.6243.2644.2344.235,427,300
Jun 15, 202245.9549.1845.4848.1448.146,395,700
Jun 14, 202246.2647.4345.0745.4045.406,104,700
Jun 13, 202246.0047.6443.6345.5845.588,091,600
Jun 10, 202251.0052.0648.5449.2749.275,022,200
Jun 09, 202253.9054.3552.1152.5152.514,557,600
Jun 08, 202253.4055.8652.9454.7154.713,432,800
Jun 07, 202251.8453.4851.1353.2153.214,570,400
Jun 06, 202252.1653.3150.2052.6652.664,820,300
Jun 03, 202252.5953.8550.1851.1551.154,889,900
Jun 02, 202251.5155.1451.2554.6154.615,068,100
Jun 01, 202252.7454.9850.9651.5651.566,043,500
May 31, 202252.9453.8950.4652.0552.056,116,200
May 27, 202249.7852.5149.7852.4952.496,251,300
May 26, 202244.8449.7544.1649.0349.0313,548,500
May 25, 202242.0146.7142.0146.3346.337,976,400
May 24, 202246.0046.2540.1042.7842.7821,153,200
May 23, 202252.3053.0049.6952.5052.504,245,400
May 20, 202255.1055.2849.6552.6452.645,568,800
May 19, 202250.8854.9850.7553.6853.686,511,600
May 18, 202251.6054.6450.1550.7850.785,962,100
May 17, 202253.2154.8951.0653.3753.375,087,500
May 16, 202253.5154.4050.8850.9750.979,444,600
May 13, 202246.8752.1546.6651.9251.927,664,400
May 12, 202241.9246.9640.4544.8444.8410,645,700
May 11, 202242.1144.8440.9043.3443.3416,938,100
May 10, 202246.4047.2039.3943.7543.7516,025,200
May 09, 202247.0047.7842.7844.9944.9911,856,300
May 06, 202254.1654.4748.5148.9248.9210,956,100
May 05, 202261.2661.7053.8155.1655.166,786,200
May 04, 202260.5962.7956.1062.4962.496,284,200
May 03, 202261.9063.1658.3660.3060.305,955,000
May 02, 202258.5162.1257.7362.0862.084,501,900
Apr 29, 202260.3663.8058.5058.9258.924,340,300
Apr 28, 202258.6261.8556.7760.8060.804,798,500
Apr 27, 202259.2562.2556.6957.0357.035,188,800
Apr 26, 202261.9062.6159.3659.5759.573,352,000
Apr 25, 202259.0063.1358.7663.0263.024,150,900
Apr 22, 202262.7664.4959.2959.4459.446,086,000
Apr 21, 202268.3969.8263.0663.4763.475,747,100
Apr 20, 202269.3071.6066.6266.9266.928,277,800
Apr 19, 202261.9867.7161.1966.8966.895,730,000
Apr 18, 202263.0263.6460.2462.0362.033,197,800
Apr 14, 202266.6567.0463.5763.5863.583,693,800
Apr 13, 202265.6667.8864.2267.0167.012,805,500
Apr 12, 202268.9070.6265.7665.8465.843,244,400
Apr 11, 202266.0768.4864.4067.2067.203,433,600
Apr 08, 202267.2569.2966.2067.7967.792,898,000
Apr 07, 202267.5269.9865.7668.5668.564,167,500
Apr 06, 202270.1470.7866.2067.7367.734,597,300
Apr 05, 202274.6175.3570.8871.9771.973,470,400
Apr 04, 202272.5375.9872.5375.2275.223,640,000
Apr 01, 202269.8575.3569.3672.3372.337,051,900
Mar 31, 202271.7772.2869.2369.2569.253,089,300
Mar 30, 202272.0274.0570.6371.6371.634,682,300
Mar 29, 202270.6373.9669.5373.3373.335,641,600
Mar 28, 202265.6069.1365.4068.8968.895,542,500
Mar 25, 202268.2368.7662.9165.4565.458,411,500
Mar 24, 202267.1168.5464.8668.4068.404,053,800
Mar 23, 202266.4870.0965.1266.6466.646,276,500
Mar 22, 202266.8869.3265.1067.7567.755,148,500
Mar 21, 202268.2269.4164.4366.9666.965,576,200
Mar 18, 202264.7868.9964.6268.8168.817,960,600
Mar 17, 202259.5365.6858.7065.4165.417,499,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...