The Trade Desk, Inc. (TTD.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 09:54AM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 89 |
| 30 Apr 2024 | 1,431.71 | 1,431.71 | 1,431.71 | 1,431.71 | 1,431.71 | 27 |
| 29 Apr 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 7 |
| 26 Apr 2024 | 1,461.99 | 1,462.25 | 1,461.99 | 1,462.25 | 1,462.25 | 120 |
| 25 Apr 2024 | 1,461.99 | 1,461.99 | 1,461.99 | 1,461.99 | 1,461.99 | 340 |
| 24 Apr 2024 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - |
| 23 Apr 2024 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - |
| 22 Apr 2024 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 8 |
| 19 Apr 2024 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | - |
| 18 Apr 2024 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | - |
| 17 Apr 2024 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 79 |
| 16 Apr 2024 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | - |
| 15 Apr 2024 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | - |
| 12 Apr 2024 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | - |
| 11 Apr 2024 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 7 |
| 10 Apr 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - |
| 09 Apr 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 11 |
| 08 Apr 2024 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | - |
| 05 Apr 2024 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | - |
| 04 Apr 2024 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | - |
| 03 Apr 2024 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | - |
| 02 Apr 2024 | 1,410.00 | 1,435.00 | 1,410.00 | 1,435.00 | 1,435.00 | 15 |
| 01 Apr 2024 | 1,470.59 | 1,470.59 | 1,470.59 | 1,470.59 | 1,470.59 | - |
| 27 Mar 2024 | 1,470.59 | 1,470.59 | 1,470.59 | 1,470.59 | 1,470.59 | - |
| 26 Mar 2024 | 1,470.59 | 1,470.59 | 1,470.59 | 1,470.59 | 1,470.59 | 100 |
| 25 Mar 2024 | 1,423.01 | 1,423.01 | 1,423.01 | 1,423.01 | 1,423.01 | - |
| 22 Mar 2024 | 1,423.01 | 1,423.01 | 1,423.01 | 1,423.01 | 1,423.01 | 54 |
| 21 Mar 2024 | 1,416.00 | 1,430.00 | 1,416.00 | 1,423.00 | 1,423.00 | 232 |
| 20 Mar 2024 | 1,384.01 | 1,401.00 | 1,378.69 | 1,395.00 | 1,395.00 | 2,534 |
| 19 Mar 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | - |
| 15 Mar 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | - |
| 14 Mar 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | - |
| 13 Mar 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | - |
| 12 Mar 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | - |
| 11 Mar 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | - |
| 08 Mar 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | - |
| 07 Mar 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | - |
| 06 Mar 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 396 |
| 05 Mar 2024 | 1,422.01 | 1,422.01 | 1,422.01 | 1,422.01 | 1,422.01 | - |
| 04 Mar 2024 | 1,422.01 | 1,422.01 | 1,422.01 | 1,422.01 | 1,422.01 | - |
| 01 Mar 2024 | 1,422.01 | 1,422.01 | 1,422.01 | 1,422.01 | 1,422.01 | 227 |
| 29 Feb 2024 | 1,420.01 | 1,496.39 | 1,420.01 | 1,496.39 | 1,496.39 | 80 |
| 28 Feb 2024 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | - |
| 27 Feb 2024 | 1,405.00 | 1,444.00 | 1,405.00 | 1,444.00 | 1,444.00 | 24 |
| 26 Feb 2024 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | - |
| 23 Feb 2024 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | - |
| 22 Feb 2024 | 1,441.00 | 1,443.00 | 1,441.00 | 1,443.00 | 1,443.00 | 10 |
| 21 Feb 2024 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | - |
| 20 Feb 2024 | 1,420.00 | 1,420.00 | 1,390.00 | 1,392.00 | 1,392.00 | 151 |
| 19 Feb 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - |
| 16 Feb 2024 | 1,510.00 | 1,585.00 | 1,500.00 | 1,540.00 | 1,540.00 | 4,689 |
| 15 Feb 2024 | 1,275.00 | 1,295.34 | 1,275.00 | 1,295.34 | 1,295.34 | 410 |
| 14 Feb 2024 | 1,249.43 | 1,270.98 | 1,249.43 | 1,270.98 | 1,270.98 | 1,024 |
| 13 Feb 2024 | 1,241.01 | 1,241.01 | 1,241.01 | 1,241.01 | 1,241.01 | - |
| 12 Feb 2024 | 1,242.00 | 1,271.00 | 1,241.01 | 1,241.01 | 1,241.01 | 482 |
| 09 Feb 2024 | 1,220.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,240.00 | 96 |
| 08 Feb 2024 | 1,208.00 | 1,214.00 | 1,207.75 | 1,207.75 | 1,207.75 | 841 |
| 07 Feb 2024 | 1,195.00 | 1,195.60 | 1,195.00 | 1,195.60 | 1,195.60 | 1,842 |
| 06 Feb 2024 | 1,165.00 | 1,174.51 | 1,165.00 | 1,174.51 | 1,174.51 | 1,463 |
| 02 Feb 2024 | 1,159.21 | 1,196.00 | 1,159.21 | 1,194.00 | 1,194.00 | 71 |
| 01 Feb 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 8 |
| 31 Jan 2024 | 1,215.49 | 1,215.49 | 1,215.49 | 1,215.49 | 1,215.49 | 12 |
| 30 Jan 2024 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | - |
| 29 Jan 2024 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | - |
| 26 Jan 2024 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | - |
| 25 Jan 2024 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | - |
| 24 Jan 2024 | 1,231.00 | 1,231.00 | 1,208.50 | 1,208.50 | 1,208.50 | 20 |
| 23 Jan 2024 | 1,213.00 | 1,228.50 | 1,213.00 | 1,228.50 | 1,228.50 | 492 |
| 22 Jan 2024 | 1,177.00 | 1,200.00 | 1,177.00 | 1,190.00 | 1,190.00 | 1,335 |
| 19 Jan 2024 | 1,129.98 | 1,145.00 | 1,129.98 | 1,145.00 | 1,145.00 | 102 |
| 18 Jan 2024 | 1,129.50 | 1,130.00 | 1,095.00 | 1,095.00 | 1,095.00 | 3,420 |
| 17 Jan 2024 | 1,093.15 | 1,093.15 | 1,093.15 | 1,093.15 | 1,093.15 | - |
| 16 Jan 2024 | 1,125.20 | 1,125.20 | 1,093.15 | 1,093.15 | 1,093.15 | 2,459 |
| 15 Jan 2024 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | - |
| 12 Jan 2024 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | - |
| 11 Jan 2024 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | - |
| 10 Jan 2024 | 1,170.00 | 1,170.50 | 1,170.00 | 1,170.50 | 1,170.50 | 44 |
| 09 Jan 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
| 08 Jan 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 40 |
| 05 Jan 2024 | 1,174.00 | 1,174.00 | 1,145.00 | 1,147.30 | 1,147.30 | 1,367 |
| 04 Jan 2024 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 35 |
| 03 Jan 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - |
| 02 Jan 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - |
| 29 Dec 2023 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - |
| 28 Dec 2023 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 7 |
| 27 Dec 2023 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | - |
| 26 Dec 2023 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 47 |
| 22 Dec 2023 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | - |
| 21 Dec 2023 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | - |
| 20 Dec 2023 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | - |
| 19 Dec 2023 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | - |
| 18 Dec 2023 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 15 |
| 15 Dec 2023 | 1,295.82 | 1,295.82 | 1,295.82 | 1,295.82 | 1,295.82 | 45 |
| 14 Dec 2023 | 1,330.00 | 1,330.00 | 1,285.21 | 1,300.00 | 1,300.00 | 68 |
| 13 Dec 2023 | 1,252.00 | 1,278.65 | 1,252.00 | 1,278.65 | 1,278.65 | 2,752 |
| 11 Dec 2023 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - |
| 08 Dec 2023 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - |
| 07 Dec 2023 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 60 |
| 06 Dec 2023 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 21 |
| 05 Dec 2023 | 1,190.71 | 1,190.71 | 1,190.71 | 1,190.71 | 1,190.71 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.