Australia markets open in 1 hour 4 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
52.34-0.76 (-1.43%)
At close: 04:00PM EST
52.30 -0.04 (-0.08%)
After hours: 04:55PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202352.4154.0551.9352.3452.344,091,569
03 Feb 202354.2655.6152.9053.1053.104,536,400
02 Feb 202356.5558.3955.6157.0157.018,060,500
01 Feb 202350.9052.7349.6952.3152.313,936,800
31 Jan 202349.2350.7749.2150.7050.703,678,800
30 Jan 202351.0051.2049.0749.2249.223,588,000
27 Jan 202349.5252.6049.4551.9551.954,225,600
26 Jan 202350.0050.6148.6449.7549.753,787,600
25 Jan 202345.9448.7545.2148.7148.715,887,000
24 Jan 202345.9547.8945.8047.6247.623,936,100
23 Jan 202345.8748.1245.4547.1947.194,386,800
20 Jan 202344.5345.7944.0845.5745.573,155,700
19 Jan 202344.8945.5044.1944.2644.263,043,000
18 Jan 202347.9348.0045.3045.6845.683,543,300
17 Jan 202346.8347.6045.9747.0747.073,369,500
13 Jan 202345.7347.1745.3047.0347.034,193,100
12 Jan 202347.3847.5345.6046.7046.704,378,500
11 Jan 202345.3247.3744.7847.3147.314,579,900
10 Jan 202343.5944.8543.2744.8444.842,909,700
09 Jan 202343.1544.8842.7743.9943.994,005,300
06 Jan 202343.0643.0641.2042.2942.293,974,000
05 Jan 202343.7943.9342.3542.5942.593,908,000
04 Jan 202344.4744.6842.9444.3144.314,653,700
03 Jan 202345.9946.3043.3944.0244.022,855,600
30 Dec 202244.0245.0143.7844.8344.833,106,500
29 Dec 202244.3045.7543.7645.3445.342,946,300
28 Dec 202243.7144.2242.7143.3243.322,766,500
27 Dec 202244.4544.4542.7943.8243.822,639,400
23 Dec 202244.5045.0343.6444.8844.882,421,700
22 Dec 202245.5345.6443.3644.9044.903,661,900
21 Dec 202247.0147.3945.6646.5746.572,819,500
20 Dec 202243.9146.8143.5446.5946.594,536,300
19 Dec 202245.7246.0343.9544.1344.134,699,800
16 Dec 202246.5847.6145.3146.1546.157,885,500
15 Dec 202248.1648.9646.5646.7846.785,953,100
14 Dec 202251.8053.1250.2750.9450.944,288,800
13 Dec 202253.2254.4750.6251.9451.945,516,200
12 Dec 202248.3149.5647.2349.2249.223,609,800
09 Dec 202248.7249.1847.5047.8147.812,444,900
08 Dec 202248.1449.6947.2048.5148.513,178,200
07 Dec 202247.2348.1746.0347.7747.773,952,700
06 Dec 202251.0851.2447.1947.4547.454,085,700
05 Dec 202254.0354.9250.4650.8450.843,482,400
02 Dec 202250.8254.9750.5054.4954.494,552,200
01 Dec 202251.9853.3851.4051.9151.914,225,700
30 Nov 202248.5752.4348.0552.1452.145,222,700
29 Nov 202249.6949.7648.2648.6948.692,992,400
28 Nov 202248.5749.3148.1749.0149.013,044,500
25 Nov 202249.1549.5548.5349.3949.391,168,300
23 Nov 202248.6150.5148.2449.5449.542,464,700
22 Nov 202247.9448.6046.9348.3848.382,361,800
21 Nov 202248.8549.9447.9448.3248.323,152,600
18 Nov 202251.6251.7949.1949.7749.773,622,800
17 Nov 202248.9750.8948.6950.0650.063,503,400
16 Nov 202252.8153.8250.6151.4251.425,474,500
15 Nov 202250.0054.8149.5253.5653.5610,762,000
14 Nov 202247.8549.5047.1347.7647.766,182,600
11 Nov 202246.9049.7046.4048.7748.777,504,100
10 Nov 202243.4049.0343.2747.5147.5113,282,500
09 Nov 202246.8647.2539.4339.8939.8920,870,600
08 Nov 202244.0144.4042.4143.3743.379,484,900
07 Nov 202246.6347.3843.1243.7243.729,266,500
04 Nov 202250.3250.4544.5146.2546.258,669,000
03 Nov 202248.0050.5947.8849.1749.174,842,200
02 Nov 202252.8452.8649.4749.5049.504,500,500
01 Nov 202255.4156.1553.0853.0853.083,310,000
31 Oct 202253.3454.4652.6553.2453.244,210,000
28 Oct 202253.0453.9052.3253.7153.714,369,900
27 Oct 202255.6756.3853.1353.7653.764,887,000
26 Oct 202254.7257.2553.1855.3655.366,901,600
25 Oct 202256.4358.5356.4357.8457.844,325,100
24 Oct 202257.2557.3053.9855.6755.673,750,300
21 Oct 202254.2956.9952.8156.9356.936,054,700
20 Oct 202255.1858.6755.1056.4856.485,732,300
19 Oct 202255.9956.7054.7555.2355.233,836,600
18 Oct 202256.5157.4655.0856.3956.396,265,100
17 Oct 202252.8654.9452.3354.6154.616,100,600
14 Oct 202253.4153.7650.3950.6050.603,357,100
13 Oct 202249.6153.2748.1652.4752.477,512,200
12 Oct 202252.6953.2350.4252.6252.625,042,300
11 Oct 202253.9554.3151.3352.5052.505,506,700
10 Oct 202256.9156.9853.9454.8354.835,448,600
07 Oct 202259.5059.5055.8056.7956.796,144,100
06 Oct 202262.0564.5461.1061.1761.175,310,100
05 Oct 202261.9664.0059.5661.8061.807,378,900
04 Oct 202263.4964.6662.5363.6663.667,026,000
03 Oct 202260.2561.6959.5061.1361.135,130,100
30 Sept 202260.6763.1259.6859.7559.7510,174,500
29 Sept 202261.3362.2859.5760.8060.804,873,100
28 Sept 202259.5863.2859.2062.9662.965,209,900
27 Sept 202259.2861.0058.9859.3459.344,939,400
26 Sept 202257.6360.1557.4457.4557.455,856,500
23 Sept 202257.9958.6355.9257.7057.706,962,400
22 Sept 202260.8361.7958.9659.2459.244,102,700
21 Sept 202262.1064.4661.1261.6361.634,484,700
20 Sept 202262.0663.3361.5561.5761.573,028,800
19 Sept 202260.9363.5060.8063.0363.033,032,500
16 Sept 202261.2962.6360.8661.8961.894,104,100
15 Sept 202262.1864.7061.6262.7862.783,774,700
14 Sept 202263.9764.1761.9263.6163.614,149,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...