Australia markets open in 9 hours 25 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
52.97+2.19 (+4.31%)
As of 10:35AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 202250.8853.6250.7552.9752.971,282,077
18 May 202251.6054.6450.1550.7850.785,939,000
17 May 202253.2154.8951.0653.3753.375,087,500
16 May 202253.5154.4050.8850.9750.979,444,600
13 May 202246.8752.1546.6651.9251.927,657,800
12 May 202241.9246.9640.4544.8444.8410,645,700
11 May 202242.1144.8440.9043.3443.3416,938,100
10 May 202246.4047.2039.3943.7543.7516,025,200
09 May 202247.0047.7842.7844.9944.9911,856,300
06 May 202254.1654.4748.5148.9248.9210,941,800
05 May 202261.2661.7053.8155.1655.166,786,200
04 May 202260.5962.7956.1062.4962.496,284,200
03 May 202261.9063.1658.3660.3060.305,955,000
02 May 202258.5162.1257.7362.0862.084,501,900
29 Apr 202260.3663.8058.5058.9258.924,338,900
28 Apr 202258.6261.8556.7760.8060.804,798,500
27 Apr 202259.2562.2556.6957.0357.035,188,800
26 Apr 202261.9062.6159.3659.5759.573,352,000
25 Apr 202259.0063.1358.7663.0263.024,150,900
22 Apr 202262.7664.4959.2959.4459.446,086,000
21 Apr 202268.3969.8263.0663.4763.475,747,100
20 Apr 202269.3071.6066.6266.9266.928,277,800
19 Apr 202261.9867.7161.1966.8966.895,730,000
18 Apr 202263.0263.6460.2462.0362.033,197,800
14 Apr 202266.6567.0463.5763.5863.583,693,800
13 Apr 202265.6667.8864.2267.0167.012,805,500
12 Apr 202268.9070.6265.7665.8465.843,244,400
11 Apr 202266.0768.4864.4067.2067.203,433,600
08 Apr 202267.2569.2966.2067.7967.792,898,000
07 Apr 202267.5269.9865.7668.5668.564,167,500
06 Apr 202270.1470.7866.2067.7367.734,597,300
05 Apr 202274.6175.3570.8871.9771.973,470,400
04 Apr 202272.5375.9872.5375.2275.223,640,000
01 Apr 202269.8575.3569.3672.3372.337,051,900
31 Mar 202271.7772.2869.2369.2569.253,089,300
30 Mar 202272.0274.0570.6371.6371.634,682,300
29 Mar 202270.6373.9669.5373.3373.335,641,600
28 Mar 202265.6069.1365.4068.8968.895,542,500
25 Mar 202268.2368.7662.9165.4565.458,411,500
24 Mar 202267.1168.5464.8668.4068.404,053,800
23 Mar 202266.4870.0965.1266.6466.646,276,500
22 Mar 202266.8869.3265.1067.7567.755,148,500
21 Mar 202268.2269.4164.4366.9666.965,576,200
18 Mar 202264.7868.9964.6268.8168.817,960,600
17 Mar 202259.5365.6858.7065.4165.417,499,200
16 Mar 202255.5260.7755.3360.3160.319,222,400
15 Mar 202252.6154.4351.6053.8753.878,935,100
14 Mar 202256.4056.8951.1852.4852.4810,391,900
11 Mar 202263.9563.9556.7856.8056.807,767,100
10 Mar 202264.7965.1561.3463.0363.034,812,900
09 Mar 202265.2067.4063.6066.4066.404,988,300
08 Mar 202265.6265.7060.6162.3562.3510,640,200
07 Mar 202275.6076.8266.0666.1166.117,883,200
04 Mar 202279.7981.1975.1075.6675.663,690,000
03 Mar 202282.3782.9278.4779.2879.284,114,800
02 Mar 202283.4683.4678.5182.2682.263,598,200
01 Mar 202285.5086.2481.0282.0882.085,086,700
28 Feb 202283.5086.8882.4385.3285.325,525,900
25 Feb 202281.9984.4580.1683.6383.635,456,300
24 Feb 202269.6783.2268.2682.8282.829,859,300
23 Feb 202275.9976.6373.3174.1274.124,995,500
22 Feb 202275.3879.4074.4574.8074.806,140,700
18 Feb 202278.7581.3977.4578.0578.057,191,400
17 Feb 202278.4783.6778.1779.4179.417,533,000
16 Feb 202276.8281.7771.0580.9180.9119,244,700
15 Feb 202279.2480.8577.1080.5280.527,196,000
14 Feb 202275.9379.3775.3976.5176.516,342,700
11 Feb 202281.3183.3374.8576.3076.309,431,600
10 Feb 202278.7185.0878.6182.1482.148,586,700
09 Feb 202277.7380.0176.6779.9479.945,499,900
08 Feb 202272.4076.7672.2076.4976.495,551,700
07 Feb 202272.9776.7072.5073.5773.575,984,300
04 Feb 202267.6673.3166.5573.0473.047,950,200
03 Feb 202264.4368.2563.3265.8465.848,252,900
02 Feb 202272.8774.3269.3570.0170.016,771,900
01 Feb 202270.4671.3068.3671.0971.096,232,100
31 Jan 202264.3869.6863.9469.5469.547,080,800
28 Jan 202260.8964.1057.8263.6063.606,200,000
27 Jan 202262.6564.4559.6160.1760.175,788,000
26 Jan 202266.5866.9960.3661.4661.469,489,300
25 Jan 202262.8965.4862.2562.6762.679,275,600
24 Jan 202256.3265.4955.0565.3365.3315,942,100
21 Jan 202266.1166.6959.3059.4559.4513,187,800
20 Jan 202270.1872.3467.4167.7367.733,941,400
19 Jan 202271.6172.4868.3469.0069.004,991,300
18 Jan 202272.8274.8970.2871.0071.005,549,900
14 Jan 202274.8376.4372.4275.4775.474,793,500
13 Jan 202282.4982.6075.7175.7675.764,193,100
12 Jan 202285.5287.6881.8082.3982.393,478,500
11 Jan 202280.3485.8578.7584.8884.886,040,000
10 Jan 202275.5181.2873.8081.0081.007,083,200
07 Jan 202278.0082.4077.4278.9478.946,380,000
06 Jan 202278.0081.0075.7076.9376.935,358,300
05 Jan 202283.5284.4878.2579.6479.646,571,000
04 Jan 202289.9890.8581.6785.3685.367,467,000
03 Jan 202292.6693.2688.2390.1190.113,735,200
31 Dec 202194.1894.8591.5791.6491.642,294,500
30 Dec 202192.1195.5591.8194.2794.272,244,800
29 Dec 202194.0794.5591.0492.5792.572,085,800
28 Dec 202198.2198.2194.0094.7994.791,894,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...