Trade Desk Inc (TTD) Historical Stock Data
89.64 ↓1.72 (-1.88%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TTD is down -0.07% a day on average. There have been 13 days where Trade Desk Inc closed green and 17 days where TTD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 90.63 | 89.64 | ↓$0.99 (-1.09%) | 89.59 | 92.19 | 4.95M |
| 2024-05-06 | 89.00 | 91.36 | ↑$2.36 (2.65%) | 89.00 | 91.58 | 3.56M |
| 2024-05-03 | 89.27 | 88.59 | ↓$0.68 (-0.76%) | 87.77 | 90.69 | 3.78M |
| 2024-05-02 | 88.16 | 88.12 | ↓$0.04 (-0.05%) | 85.70 | 88.77 | 4.15M |
| 2024-05-01 | 83.14 | 85.41 | ↑$2.27 (2.73%) | 83.14 | 87.38 | 3.35M |
| 2024-04-30 | 84.73 | 82.85 | ↓$1.88 (-2.22%) | 82.85 | 84.80 | 2.44M |
| 2024-04-29 | 84.50 | 84.50 | ↑$0.00 (0.00%) | 83.78 | 85.24 | 1.76M |
| 2024-04-26 | 84.87 | 84.73 | ↓$0.14 (-0.16%) | 84.52 | 85.75 | 2.94M |
| 2024-04-25 | 80.00 | 83.34 | ↑$3.34 (4.18%) | 79.63 | 83.52 | 4.24M |
| 2024-04-24 | 84.50 | 83.79 | ↓$0.71 (-0.84%) | 82.77 | 85.43 | 6.57M |
| 2024-04-23 | 78.00 | 81.07 | ↑$3.07 (3.94%) | 77.91 | 82.17 | 3.25M |
| 2024-04-22 | 78.10 | 77.84 | ↓$0.26 (-0.33%) | 76.12 | 78.97 | 2.54M |
| 2024-04-19 | 80.60 | 77.30 | ↓$3.30 (-4.09%) | 76.83 | 80.67 | 3.11M |
| 2024-04-18 | 80.37 | 80.81 | ↑$0.44 (0.55%) | 79.94 | 81.99 | 1.92M |
| 2024-04-17 | 82.56 | 80.13 | ↓$2.43 (-2.94%) | 80.10 | 82.64 | 1.86M |
| 2024-04-16 | 81.00 | 82.13 | ↑$1.13 (1.40%) | 79.30 | 82.42 | 2.87M |
| 2024-04-15 | 86.47 | 80.99 | ↓$5.48 (-6.33%) | 80.64 | 86.50 | 3.83M |
| 2024-04-12 | 86.79 | 86.37 | ↓$0.42 (-0.48%) | 85.60 | 87.22 | 2.35M |
| 2024-04-11 | 86.90 | 87.70 | ↑$0.80 (0.92%) | 85.85 | 87.98 | 2.67M |
| 2024-04-10 | 84.56 | 86.44 | ↑$1.88 (2.22%) | 84.11 | 86.78 | 2.26M |
| 2024-04-09 | 87.05 | 86.84 | ↓$0.21 (-0.24%) | 86.41 | 87.75 | 1.72M |
| 2024-04-08 | 86.12 | 86.68 | ↑$0.56 (0.65%) | 85.30 | 87.00 | 1.64M |
| 2024-04-05 | 84.58 | 85.83 | ↑$1.25 (1.48%) | 84.12 | 86.93 | 1.94M |
| 2024-04-04 | 87.85 | 84.56 | ↓$3.29 (-3.75%) | 84.52 | 88.19 | 3.81M |
| 2024-04-03 | 86.52 | 86.94 | ↑$0.42 (0.49%) | 86.21 | 87.91 | 2.13M |
| 2024-04-02 | 85.16 | 87.09 | ↑$1.93 (2.27%) | 84.33 | 87.35 | 2.59M |
| 2024-04-01 | 87.40 | 87.31 | ↓$0.09 (-0.10%) | 86.78 | 88.61 | 1.82M |
| 2024-03-28 | 87.51 | 87.42 | ↓$0.09 (-0.10%) | 86.82 | 88.19 | 3.05M |
| 2024-03-27 | 87.98 | 87.21 | ↓$0.77 (-0.88%) | 86.03 | 88.34 | 2.80M |
| 2024-03-26 | 88.00 | 87.05 | ↓$0.95 (-1.08%) | 86.89 | 89.88 | 4.73M |
Create an account or log in to view more rows.
$TTD BUY BUY BUY
$TTD is it time?
$TTD search and destroy bears!!
$TTD do what the markets tells you to do not the other way around
$TTD nice
$TTD diamond balls
$TTD It's happening!
$TTD prepare your cash to buy dip
$TTD bear trap dude
$TTD Bears go home!