Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
60.45+0.26 (+0.43%)
At close: 04:00PM EDT
60.45 0.00 (0.00%)
After hours: 07:59PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202359.6760.5258.8260.4560.452,808,100
23 Mar 202359.3162.5359.0060.1960.194,035,300
22 Mar 202359.5060.4057.8157.8957.892,384,800
21 Mar 202357.3559.5157.3459.2459.242,755,500
20 Mar 202358.0558.2356.3056.8456.842,970,800
17 Mar 202357.7759.2056.8958.5158.514,665,200
16 Mar 202355.1859.1354.9058.8858.884,157,200
15 Mar 202355.2256.3454.5855.0955.093,713,200
14 Mar 202355.8756.9655.3756.5356.533,729,400
13 Mar 202352.1055.0650.3354.2554.253,518,400
10 Mar 202355.4055.5952.3853.3553.354,466,500
09 Mar 202357.0059.6755.3755.7655.766,017,000
08 Mar 202357.5059.1957.4258.2258.224,304,800
07 Mar 202356.8958.8756.5957.6457.643,546,500
06 Mar 202357.9558.6356.8156.8356.833,461,000
03 Mar 202356.8157.7756.0657.2957.293,813,800
02 Mar 202354.8256.4154.5056.3956.393,184,800
01 Mar 202355.7556.5055.1455.4155.412,983,100
28 Feb 202355.3857.0655.2055.9655.964,048,500
27 Feb 202355.3755.5454.4255.0855.083,238,200
24 Feb 202354.3355.5554.1054.9754.973,960,500
23 Feb 202357.0257.7954.8356.2556.254,683,400
22 Feb 202356.8057.8055.5956.4156.415,325,800
21 Feb 202358.4059.9455.9056.7556.756,998,600
17 Feb 202362.1264.3060.1260.3060.308,217,300
16 Feb 202364.9065.7962.6363.0763.0711,457,100
15 Feb 202358.1066.3557.0566.3066.3033,413,700
14 Feb 202348.1850.7147.6849.9249.926,354,500
13 Feb 202348.8549.4747.9548.6348.634,577,300
10 Feb 202348.9449.5948.2848.6948.693,560,000
09 Feb 202352.7053.2049.8049.8849.883,587,900
08 Feb 202352.4553.5751.5551.7551.752,712,000
07 Feb 202352.3453.1450.6752.7052.704,210,500
06 Feb 202352.4154.0551.9352.3452.344,160,000
03 Feb 202354.2655.6152.9053.1053.104,539,500
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 202349.5252.6049.4551.9551.954,227,400
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 202344.5345.7944.0845.5745.573,157,000
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 202345.7347.1745.3047.0347.034,198,100
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 202343.0643.0641.2042.2942.293,976,700
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 202244.0245.0143.7844.8344.833,110,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...