Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
92.43+1.55 (+1.71%)
At close: 04:00PM EDT
92.26 -0.17 (-0.19%)
After hours: 07:53PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202492.9893.0190.7592.4392.432,699,800
25 July 202490.2093.1188.8290.8890.884,904,700
24 July 202497.5097.7589.2689.3289.328,057,800
23 July 2024100.70102.3999.57100.90100.902,694,500
22 July 202498.27100.8097.27100.44100.444,749,900
19 July 202495.3597.1995.2996.0196.012,093,300
18 July 202496.2597.8694.6395.7295.722,806,900
17 July 202498.6499.3894.8495.2495.245,465,200
16 July 2024100.90101.5999.38100.95100.952,283,700
15 July 202499.80102.1499.14100.09100.093,362,100
12 July 202498.00100.6696.5599.4899.483,159,500
11 July 2024101.05101.1498.2898.5798.573,405,000
10 July 2024102.18102.6798.1099.8299.824,390,300
09 July 202499.48101.6298.51101.52101.524,147,300
08 July 202499.9899.9898.4099.0899.082,005,100
05 July 202499.20100.2998.7699.9099.902,439,200
03 July 202498.48100.2597.9699.4799.472,281,000
02 July 202497.6399.0096.9398.3498.342,444,000
01 July 202497.4398.4096.1497.9797.972,085,800
28 June 202498.4898.6696.1097.6797.676,329,000
27 June 202497.5099.3297.1798.2298.222,644,600
26 June 202497.1698.8697.1497.7197.712,404,100
25 June 202496.0598.7595.1897.7397.732,610,600
24 June 202497.0297.5995.7295.7695.763,374,500
21 June 202498.0798.0796.4097.7197.714,007,500
20 June 202499.0199.1896.6097.2897.282,987,000
18 June 202498.0299.5497.2899.2599.252,781,700
17 June 202495.2599.0394.6697.6897.683,162,500
14 June 202495.0795.7594.6895.6695.662,012,900
13 June 202497.7898.0094.8795.6295.622,501,700
12 June 202494.5898.1094.1797.4697.464,466,100
11 June 202493.1994.4592.0192.1992.195,523,200
10 June 202493.9094.0490.7692.6592.655,002,400
07 June 202496.2397.0994.1094.1794.173,268,800
06 June 202497.4398.1896.5097.1997.191,837,800
05 June 202495.2797.8594.6997.4197.414,674,300
04 June 202492.3495.1692.2594.4894.483,023,000
03 June 202493.2994.2991.5493.1193.111,940,800
31 May 202493.7094.8191.4692.7892.783,071,100
30 May 202495.2995.6693.0793.7193.712,348,700
29 May 202493.0396.0993.0395.4595.452,570,400
28 May 202494.5095.6894.1095.0995.091,904,300
24 May 202493.2495.3092.6194.7594.751,999,700
23 May 202495.3296.1992.1292.5192.512,535,900
22 May 202495.7496.1794.5395.3295.321,940,500
21 May 202497.0097.0094.8995.6595.652,713,900
20 May 202494.4897.6594.2097.5097.503,793,300
17 May 202493.6794.9693.4594.7894.784,700,200
16 May 202490.2595.3590.0193.1993.1910,923,900
15 May 202487.7491.5085.1190.2590.257,631,100
14 May 202487.5387.7985.5886.1886.183,271,700
13 May 202487.9189.3387.4787.5387.532,694,300
10 May 202488.7588.9986.7487.2687.264,294,700
09 May 202488.0089.8685.8088.6788.678,744,600
08 May 202487.4988.2485.7186.0286.026,603,700
07 May 202490.6392.1889.5989.6489.644,950,400
06 May 202489.0091.5889.0091.3691.363,560,900
03 May 202489.2790.6987.7788.5988.593,778,000
02 May 202488.1688.7785.7088.1288.124,148,600
01 May 202483.1487.3883.1485.4185.413,352,000
30 Apr 202484.7384.8082.8582.8582.852,442,200
29 Apr 202484.5085.2483.7884.5084.501,757,100
26 Apr 202484.8785.7584.5284.7384.732,944,900
25 Apr 202480.0083.5279.6383.3483.344,238,700
24 Apr 202484.5085.4382.7783.7983.796,568,200
23 Apr 202478.0082.1777.9181.0781.073,251,400
22 Apr 202478.1078.9776.1277.8477.842,535,800
19 Apr 202480.6080.6776.8377.3077.303,058,700
18 Apr 202480.3781.9979.9480.8180.811,916,100
17 Apr 202482.5682.6480.1080.1380.131,861,900
16 Apr 202481.0082.4279.3082.1382.132,872,100
15 Apr 202486.4686.5080.6480.9980.993,833,700
12 Apr 202486.7987.2285.6086.3786.372,349,100
11 Apr 202486.9087.9885.8587.7087.702,674,000
10 Apr 202484.5686.7884.1186.4486.442,260,900
09 Apr 202487.0587.7586.4186.8486.841,716,600
08 Apr 202486.1287.0085.3086.6886.681,644,200
05 Apr 202484.5886.9384.1285.8385.831,938,800
04 Apr 202487.8588.1984.5284.5684.563,812,300
03 Apr 202486.5287.9186.2186.9486.942,126,600
02 Apr 202485.1687.3584.3387.0987.092,587,500
01 Apr 202487.4088.6186.7887.3187.311,821,500
28 Mar 202487.5188.1986.8287.4287.423,053,100
27 Mar 202487.9888.3486.0387.2187.212,795,200
26 Mar 202488.0089.8886.8987.0587.054,727,600
25 Mar 202485.0087.6184.9287.5587.553,426,300
22 Mar 202485.2785.5384.0685.0685.063,025,400
21 Mar 202484.7385.4284.2985.0685.064,484,600
20 Mar 202480.6584.4880.5483.4783.476,542,800
19 Mar 202478.3780.0877.9579.7679.763,581,300
18 Mar 202477.7679.0277.0278.3578.353,047,300
15 Mar 202477.5378.0576.4276.7276.724,365,300
14 Mar 202480.3580.4176.9977.5377.535,793,100
13 Mar 202480.1481.5180.0380.1680.163,319,900
12 Mar 202482.0082.2580.0180.4380.432,943,600
11 Mar 202481.0182.1680.6481.4581.452,340,600
08 Mar 202481.7783.7481.3281.5981.593,544,900
07 Mar 202482.6083.3081.6081.8381.832,935,300
06 Mar 202482.6083.0181.2182.1882.183,481,100
05 Mar 202482.2782.5080.7181.4581.452,974,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...