Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
83.89-1.54 (-1.80%)
At close: 04:00PM EST
83.50 -0.39 (-0.46%)
After hours: 08:00PM EST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202485.9086.0083.5483.8983.894,644,200
29 Feb 202485.5085.9784.5785.4385.434,771,300
28 Feb 202484.5685.6984.0984.9084.903,933,300
27 Feb 202482.9885.6582.3085.6085.605,089,400
26 Feb 202481.5082.3880.2982.1982.194,563,500
23 Feb 202483.9284.0480.9781.4481.444,517,100
22 Feb 202483.6184.3781.8783.5083.505,515,000
21 Feb 202481.2282.1980.0282.0882.085,746,200
20 Feb 202485.6186.4680.6782.5682.5611,845,800
16 Feb 202489.5094.0085.6888.9388.9329,549,700
15 Feb 202473.6876.1773.6875.7175.719,616,800
14 Feb 202474.3074.4372.2174.3174.313,975,200
13 Feb 202471.3973.7771.1172.9472.945,011,700
12 Feb 202470.8075.7970.7173.9173.917,225,000
09 Feb 202471.1672.5770.7671.3171.315,434,900
08 Feb 202469.7071.0368.6570.1770.174,089,100
07 Feb 202468.8570.4568.3269.6069.604,261,200
06 Feb 202468.0368.9867.7768.6068.603,469,100
05 Feb 202468.9969.3666.5667.5067.504,717,400
02 Feb 202468.4970.6167.3370.0070.008,022,700
01 Feb 202468.7569.6666.8767.2167.215,561,300
31 Jan 202467.9170.6767.5668.4368.433,113,600
30 Jan 202471.0071.5269.2069.2869.283,629,500
29 Jan 202468.3971.5268.2571.5171.514,079,800
26 Jan 202469.1369.6167.8068.0168.013,517,100
25 Jan 202470.8770.9068.2969.1269.124,156,200
24 Jan 202471.5072.1569.5069.6569.653,520,400
23 Jan 202470.1971.6869.4670.1870.184,002,800
22 Jan 202468.0970.8567.9069.3969.394,968,900
19 Jan 202465.3667.0164.4566.8566.854,020,900
18 Jan 202465.7766.3363.6365.0565.055,002,900
17 Jan 202462.7664.5461.4764.5064.506,107,100
16 Jan 202466.2766.2763.4563.7663.767,784,700
12 Jan 202468.1369.1666.4566.9666.966,356,000
11 Jan 202468.6069.0266.9768.0868.085,622,500
10 Jan 202468.4469.0867.3168.4868.485,070,000
09 Jan 202468.3369.4367.6968.4568.454,344,500
08 Jan 202467.8969.6367.1768.9968.995,640,900
05 Jan 202467.8568.9567.5467.6467.644,534,000
04 Jan 202468.7569.1768.0768.4068.404,219,400
03 Jan 202469.5070.0868.2369.3269.323,721,900
02 Jan 202471.6571.6569.9170.5970.594,800,600
29 Dec 202373.3073.4871.6471.9671.963,764,400
28 Dec 202373.7974.3473.2273.4073.402,571,600
27 Dec 202373.8574.4973.3574.0874.082,541,100
26 Dec 202373.6873.8272.2773.5973.593,697,200
22 Dec 202375.5575.6472.7973.4373.437,138,800
21 Dec 202376.7577.4975.4676.3876.382,266,100
20 Dec 202377.3978.3475.3075.4775.474,329,900
19 Dec 202375.8077.7975.8077.6577.653,330,500
18 Dec 202375.3576.0674.3875.6375.633,437,000
15 Dec 202376.8376.9474.3674.8974.896,446,200
14 Dec 202375.0077.3274.7076.0876.085,174,200
13 Dec 202371.6074.3871.1974.0174.014,131,600
12 Dec 202371.7571.8170.1571.3571.353,960,700
11 Dec 202371.0272.6970.2871.6371.634,116,400
08 Dec 202368.1870.7268.0270.6370.634,206,800
07 Dec 202368.5769.2568.1768.7868.782,740,000
06 Dec 202369.2369.7268.2868.3168.313,203,000
05 Dec 202368.3569.2667.8368.3368.333,343,300
04 Dec 202370.1970.7867.3568.7668.766,863,300
01 Dec 202370.1471.9169.2071.6071.605,417,400
30 Nov 202370.9071.7969.4370.4670.465,980,900
29 Nov 202370.0072.3469.9270.3770.374,645,800
28 Nov 202368.7270.0268.4769.0369.033,845,200
27 Nov 202367.0070.1166.9869.1969.195,790,100
24 Nov 202366.6667.4666.4067.2767.271,933,900
22 Nov 202366.4367.5666.0566.8366.834,554,400
21 Nov 202366.8366.9365.5365.8565.853,681,600
20 Nov 202366.3567.9866.1367.2967.294,830,100
17 Nov 202366.4866.6564.7766.4766.475,549,500
16 Nov 202367.7268.0465.9266.3066.304,581,300
15 Nov 202368.1569.2566.6068.0568.056,301,300
14 Nov 202365.9968.3865.7067.6367.6310,281,700
13 Nov 202364.1565.0061.7463.4663.4611,521,800
10 Nov 202361.6765.6060.2364.0164.0142,618,700
09 Nov 202379.7080.3876.4776.8176.8112,310,100
08 Nov 202377.6078.8977.1678.8478.843,857,500
07 Nov 202378.2179.8577.0077.7077.703,074,100
06 Nov 202379.4079.7776.4777.4777.473,047,800
03 Nov 202376.6480.0776.5079.0879.084,708,200
02 Nov 202375.0076.1374.3475.6875.684,675,300
01 Nov 202370.3971.3469.2170.7670.763,078,000
31 Oct 202368.2271.0768.1770.9670.964,152,900
30 Oct 202367.9768.2266.5267.9567.953,029,000
27 Oct 202367.1768.3466.3766.8666.863,958,900
26 Oct 202370.7570.9264.6966.2266.229,263,700
25 Oct 202374.8975.1771.4071.6771.673,587,900
24 Oct 202375.0376.5374.7776.5276.523,196,000
23 Oct 202373.6074.5872.1973.6473.644,548,200
20 Oct 202375.8976.3473.2074.0674.063,778,600
19 Oct 202377.5078.3475.4275.8775.873,439,100
18 Oct 202378.8279.4776.3776.7776.773,511,200
17 Oct 202380.0081.1679.4179.5979.594,247,400
16 Oct 202377.7481.4376.8580.8780.874,892,300
13 Oct 202385.0685.2679.8780.2480.245,060,000
12 Oct 202385.3885.9883.7684.4984.493,141,900
11 Oct 202386.0186.4384.1884.7784.773,104,900
10 Oct 202384.3786.0483.8285.1685.162,961,000
09 Oct 202381.1984.7080.9183.9683.963,615,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...