Australia markets open in 9 hours 6 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
47.45-3.39 (-6.67%)
At close: 04:00PM EST
47.30 -0.15 (-0.32%)
Pre-market: 08:50AM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202251.0851.2447.1947.4547.454,080,700
05 Dec 202254.0354.9250.4650.8450.843,482,400
02 Dec 202250.8254.9750.5054.4954.494,550,300
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 202251.6251.7949.1949.7749.773,619,900
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 202246.9049.7046.4048.7748.777,500,500
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 202250.3250.4544.5146.2546.258,666,800
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
13 Sept 202263.6964.9362.7663.8563.854,012,500
12 Sept 202267.2467.7765.9267.4367.433,681,300
09 Sept 202265.3067.2265.0566.8866.884,670,800
08 Sept 202261.6164.5461.1364.3964.394,127,900
07 Sept 202259.8662.6259.7762.1862.183,746,900
06 Sept 202261.5061.5359.3960.0360.033,171,700
02 Sept 202263.0363.3960.7061.2761.273,856,500
01 Sept 202261.1962.0259.0061.8961.894,708,900
31 Aug 202264.8065.5962.1562.7062.704,473,000
30 Aug 202263.5564.7961.1262.8262.825,077,000
29 Aug 202262.0664.2061.7962.5262.522,836,100
26 Aug 202266.1566.4862.8763.4163.413,687,100
25 Aug 202264.5866.3163.8766.2366.233,567,900
24 Aug 202263.7465.8863.6563.9063.903,728,300
23 Aug 202264.1065.4063.1363.3963.392,894,300
22 Aug 202264.0064.7362.5763.9463.944,766,100
19 Aug 202267.5567.9465.1765.6965.695,025,600
18 Aug 202270.5370.9168.9569.1269.124,170,000
17 Aug 202272.1072.3669.5170.1770.177,223,000
16 Aug 202274.9675.4372.6173.7473.744,770,000
15 Aug 202274.0876.7573.6675.4175.415,951,200
12 Aug 202273.0075.4871.2174.4974.497,796,700
11 Aug 202274.6076.3471.5271.5971.5912,147,200
10 Aug 202268.1474.8768.0674.2474.2442,341,000
09 Aug 202253.5155.5752.8054.5054.508,164,900
08 Aug 202253.5157.2153.2154.9754.976,819,900
05 Aug 202249.7752.9849.2252.7852.785,625,800
04 Aug 202250.1550.6748.9150.4650.464,393,400
03 Aug 202248.6650.5848.1150.0350.034,728,100
02 Aug 202244.8449.0544.7047.7047.705,878,500
01 Aug 202244.3045.9543.5045.4345.436,020,400
29 July 202243.4045.4441.9145.0045.0013,536,900
28 July 202245.9347.5545.3147.1347.135,907,700
27 July 202243.9647.4143.4246.6346.637,836,100
26 July 202245.6745.6742.3642.7342.737,453,900
25 July 202247.1547.8345.7846.5646.563,391,600
22 July 202247.9050.6046.3647.2747.279,175,600
21 July 202249.5751.1949.0350.9950.994,967,900
20 July 202246.3650.9446.0049.7849.788,517,300
19 July 202244.7846.1343.5646.0246.024,461,300
18 July 202244.0445.8443.3243.6243.624,870,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...