Canada Markets open in 4 hrs 49 mins

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
67.73-1.27 (-1.84%)
At close: 04:00PM EST
66.00 -1.73 (-2.55%)
Pre-Market: 04:40AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2022------
Jan. 20, 202270.1872.3467.4167.7367.733,931,000
Jan. 19, 202271.6172.4868.3469.0069.004,991,300
Jan. 18, 202272.8274.8970.2871.0071.005,549,900
Jan. 14, 202274.8376.4372.4275.4775.474,789,300
Jan. 13, 202282.4982.6075.7175.7675.764,193,100
Jan. 12, 202285.5287.6881.8082.3982.393,478,500
Jan. 11, 202280.3485.8578.7584.8884.886,040,000
Jan. 10, 202275.5181.2873.8081.0081.007,083,200
Jan. 07, 202278.0082.4077.4278.9478.946,372,500
Jan. 06, 202278.0081.0075.7076.9376.935,358,300
Jan. 05, 202283.5284.4878.2579.6479.646,571,000
Jan. 04, 202289.9890.8581.6785.3685.367,467,000
Jan. 03, 202292.6693.2688.2390.1190.113,735,200
Dec. 31, 202194.1894.8591.5791.6491.642,294,500
Dec. 30, 202192.1195.5591.8194.2794.272,244,800
Dec. 29, 202194.0794.5591.0492.5792.572,085,800
Dec. 28, 202198.2198.2194.0094.7994.791,894,200
Dec. 27, 202196.5398.6095.9397.6897.682,118,900
Dec. 23, 202194.3296.6292.3196.0596.053,079,200
Dec. 22, 202192.2094.1491.1193.4993.492,401,000
Dec. 21, 202191.4093.7588.8793.5393.534,251,100
Dec. 20, 202188.0789.1586.5088.0488.043,936,800
Dec. 17, 202184.5190.1884.2089.9989.994,015,800
Dec. 16, 202192.6292.7085.3687.1187.113,559,900
Dec. 15, 202188.4892.1684.4291.4391.434,469,100
Dec. 14, 202190.1691.4085.8888.3388.334,165,800
Dec. 13, 202194.4195.2190.6292.5092.503,059,500
Dec. 10, 202196.3098.3193.2794.0694.062,640,500
Dec. 09, 202197.6299.5093.8594.5194.512,535,500
Dec. 08, 202195.5299.0093.0897.9097.902,607,200
Dec. 07, 202194.3597.5994.1995.7295.723,919,400
Dec. 06, 202187.6191.8285.3589.6389.634,806,700
Dec. 03, 202195.7095.7588.1889.5189.516,005,400
Dec. 02, 202195.3298.7893.7195.8995.895,205,800
Dec. 01, 2021105.20105.8594.4395.2295.225,195,100
Nov. 30, 2021107.36110.87101.59103.42103.425,772,100
Nov. 29, 2021105.22108.20103.00107.06107.063,165,000
Nov. 26, 2021103.82108.49103.25103.98103.982,548,100
Nov. 24, 2021102.22106.46100.86106.21106.215,319,800
Nov. 23, 2021101.26105.6998.72102.74102.746,011,300
Nov. 22, 2021107.31107.7998.71103.27103.278,108,100
Nov. 19, 2021108.23110.63107.04107.79107.794,363,500
Nov. 18, 2021108.29110.30104.02105.47105.475,715,700
Nov. 17, 2021111.09114.09107.05107.50107.505,411,400
Nov. 16, 2021104.72111.82104.21111.64111.648,831,300
Nov. 15, 202199.91108.5299.58105.45105.4511,751,100
Nov. 12, 202193.70100.5993.60100.33100.3312,297,800
Nov. 11, 202190.4092.5688.6591.5591.553,865,800
Nov. 10, 202191.9995.8787.2888.6688.6610,017,900
Nov. 09, 202189.6198.2089.1197.0997.0917,242,200
Nov. 08, 202184.3089.7680.7188.7588.7531,558,100
Nov. 05, 202172.9972.9968.4668.5568.558,531,900
Nov. 04, 202175.6675.6671.2572.4372.435,337,800
Nov. 03, 202175.2776.8673.6876.7176.712,718,800
Nov. 02, 202176.0676.3573.0475.0475.043,255,100
Nov. 01, 202175.1976.6874.1076.4976.492,631,600
Oct. 29, 202174.5976.0474.0974.9174.912,332,800
Oct. 28, 202173.2575.7573.2175.4375.432,337,000
Oct. 27, 202176.5077.6973.0073.0573.053,940,100
Oct. 26, 202176.9578.4075.6176.7876.783,023,100
Oct. 25, 202174.1676.6573.8776.1176.113,049,700
Oct. 22, 202176.7378.3473.2473.9673.967,445,000
Oct. 21, 202179.1781.3978.6581.0681.062,566,100
Oct. 20, 202182.1782.9979.3579.5679.562,523,300
Oct. 19, 202181.1682.7280.5581.4181.412,973,800
Oct. 18, 202178.4681.1077.7780.8280.823,106,800
Oct. 15, 202177.4178.9476.0778.4678.462,848,500
Oct. 14, 202177.0579.1776.7977.0977.093,545,300
Oct. 13, 202173.3975.9473.3975.7275.723,857,600
Oct. 12, 202171.7973.3770.8172.7572.752,702,900
Oct. 11, 202170.5072.2070.1170.7270.722,048,800
Oct. 08, 202170.8371.9969.7871.0071.003,481,000
Oct. 07, 202169.5171.0769.4470.4270.422,650,200
Oct. 06, 202166.3069.5966.2268.2968.292,604,000
Oct. 05, 202166.8468.3966.6067.6067.602,692,900
Oct. 04, 202169.1669.3265.3266.0366.035,402,200
Oct. 01, 202170.0370.7668.7070.4270.421,971,900
Sep. 30, 202168.5870.9167.8070.3070.303,745,900
Sep. 29, 202170.7070.9967.7167.8167.813,416,800
Sep. 28, 202173.9174.2569.2069.2769.275,598,900
Sep. 27, 202175.7275.9574.3975.7975.792,396,100
Sep. 24, 202175.1076.5973.9476.4676.462,252,700
Sep. 23, 202176.6277.2375.7476.4076.402,756,000
Sep. 22, 202172.3075.8371.8575.5875.584,015,300
Sep. 21, 202170.4772.7470.3072.1472.142,878,800
Sep. 20, 202169.6171.3168.5169.7169.713,316,000
Sep. 17, 202173.1174.1071.8772.5872.584,109,200
Sep. 16, 202170.4573.4070.1073.2073.203,244,900
Sep. 15, 202170.5271.0269.2070.8270.823,011,300
Sep. 14, 202171.5072.7370.4570.8370.832,881,500
Sep. 13, 202172.3572.3969.3071.2071.204,137,200
Sep. 10, 202173.6674.4672.5972.7872.782,616,900
Sep. 09, 202172.1473.6071.1572.8272.823,447,700
Sep. 08, 202174.9575.0271.8572.3072.304,783,900
Sep. 07, 202178.4478.4475.0975.2875.283,543,600
Sep. 03, 202177.9878.9876.6678.2078.202,415,300
Sep. 02, 202179.9380.0077.7078.0278.022,817,800
Sep. 01, 202180.2580.7078.8279.5179.512,523,600
Aug. 31, 202180.1281.0279.1780.0580.052,713,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...