Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
75.47-0.29 (-0.38%)
At close: 04:00PM EST
75.47 0.00 (0.00%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202274.8376.4372.4275.4775.474,789,300
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 202278.0082.4077.4278.9478.946,372,500
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 202194.1894.8591.5791.6491.642,293,700
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
27 Dec 202196.5398.6095.9397.6897.682,118,900
23 Dec 202194.3296.6292.3196.0596.053,079,200
22 Dec 202192.2094.1491.1193.4993.492,401,000
21 Dec 202191.4093.7588.8793.5393.534,251,100
20 Dec 202188.0789.1586.5088.0488.043,936,800
17 Dec 202184.5190.1884.2089.9989.994,015,800
16 Dec 202192.6292.7085.3687.1187.113,559,900
15 Dec 202188.4892.1684.4291.4391.434,469,100
14 Dec 202190.1691.4085.8888.3388.334,165,800
13 Dec 202194.4195.2190.6292.5092.503,059,500
10 Dec 202196.3098.3193.2794.0694.062,640,500
09 Dec 202197.6299.5093.8594.5194.512,535,500
08 Dec 202195.5299.0093.0897.9097.902,607,200
07 Dec 202194.3597.5994.1995.7295.723,919,400
06 Dec 202187.6191.8285.3589.6389.634,806,700
03 Dec 202195.7095.7588.1889.5189.516,005,400
02 Dec 202195.3298.7893.7195.8995.895,205,800
01 Dec 2021105.20105.8594.4395.2295.225,195,100
30 Nov 2021107.36110.87101.59103.42103.425,772,100
29 Nov 2021105.22108.20103.00107.06107.063,165,000
26 Nov 2021103.82108.49103.25103.98103.982,548,100
24 Nov 2021102.22106.46100.86106.21106.215,319,800
23 Nov 2021101.26105.6998.72102.74102.746,011,300
22 Nov 2021107.31107.7998.71103.27103.278,108,100
19 Nov 2021108.23110.63107.04107.79107.794,363,500
18 Nov 2021108.29110.30104.02105.47105.475,715,700
17 Nov 2021111.09114.09107.05107.50107.505,411,400
16 Nov 2021104.72111.82104.21111.64111.648,831,300
15 Nov 202199.91108.5299.58105.45105.4511,751,100
12 Nov 202193.70100.5993.60100.33100.3312,297,800
11 Nov 202190.4092.5688.6591.5591.553,865,800
10 Nov 202191.9995.8787.2888.6688.6610,017,900
09 Nov 202189.6198.2089.1197.0997.0917,242,200
08 Nov 202184.3089.7680.7188.7588.7531,558,100
05 Nov 202172.9972.9968.4668.5568.558,531,900
04 Nov 202175.6675.6671.2572.4372.435,337,800
03 Nov 202175.2776.8673.6876.7176.712,718,800
02 Nov 202176.0676.3573.0475.0475.043,255,100
01 Nov 202175.1976.6874.1076.4976.492,631,600
29 Oct 202174.5976.0474.0974.9174.912,332,800
28 Oct 202173.2575.7573.2175.4375.432,337,000
27 Oct 202176.5077.6973.0073.0573.053,940,100
26 Oct 202176.9578.4075.6176.7876.783,023,100
25 Oct 202174.1676.6573.8776.1176.113,049,700
22 Oct 202176.7378.3473.2473.9673.967,445,000
21 Oct 202179.1781.3978.6581.0681.062,566,100
20 Oct 202182.1782.9979.3579.5679.562,523,300
19 Oct 202181.1682.7280.5581.4181.412,973,800
18 Oct 202178.4681.1077.7780.8280.823,106,800
15 Oct 202177.4178.9476.0778.4678.462,848,500
14 Oct 202177.0579.1776.7977.0977.093,545,300
13 Oct 202173.3975.9473.3975.7275.723,857,600
12 Oct 202171.7973.3770.8172.7572.752,702,900
11 Oct 202170.5072.2070.1170.7270.722,048,800
08 Oct 202170.8371.9969.7871.0071.003,481,000
07 Oct 202169.5171.0769.4470.4270.422,650,200
06 Oct 202166.3069.5966.2268.2968.292,604,000
05 Oct 202166.8468.3966.6067.6067.602,692,900
04 Oct 202169.1669.3265.3266.0366.035,402,200
01 Oct 202170.0370.7668.7070.4270.421,971,900
30 Sept 202168.5870.9167.8070.3070.303,745,900
29 Sept 202170.7070.9967.7167.8167.813,416,800
28 Sept 202173.9174.2569.2069.2769.275,598,900
27 Sept 202175.7275.9574.3975.7975.792,396,100
24 Sept 202175.1076.5973.9476.4676.462,252,700
23 Sept 202176.6277.2375.7476.4076.402,756,000
22 Sept 202172.3075.8371.8575.5875.584,015,300
21 Sept 202170.4772.7470.3072.1472.142,878,800
20 Sept 202169.6171.3168.5169.7169.713,316,000
17 Sept 202173.1174.1071.8772.5872.584,109,200
16 Sept 202170.4573.4070.1073.2073.203,244,900
15 Sept 202170.5271.0269.2070.8270.823,011,300
14 Sept 202171.5072.7370.4570.8370.832,881,500
13 Sept 202172.3572.3969.3071.2071.204,137,200
10 Sept 202173.6674.4672.5972.7872.782,616,900
09 Sept 202172.1473.6071.1572.8272.823,447,700
08 Sept 202174.9575.0271.8572.3072.304,783,900
07 Sept 202178.4478.4475.0975.2875.283,543,600
03 Sept 202177.9878.9876.6678.2078.202,415,300
02 Sept 202179.9380.0077.7078.0278.022,817,800
01 Sept 202180.2580.7078.8279.5179.512,523,600
31 Aug 202180.1281.0279.1780.0580.052,713,200
30 Aug 202180.6081.9780.3480.7180.715,011,300
27 Aug 202179.1880.9878.8080.5880.582,488,800
26 Aug 202179.8581.0578.2278.4278.422,024,700
25 Aug 202180.7880.9979.5280.0680.061,804,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...