Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
68.31-0.02 (-0.03%)
At close: 04:00PM EST
68.16 -0.15 (-0.22%)
After hours: 07:57PM EST
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202369.2369.7268.2868.3168.313,200,500
05 Dec 202368.3569.2667.8368.3368.333,343,300
04 Dec 202370.1970.7867.3568.7668.766,863,300
01 Dec 202370.1471.9169.2071.6071.605,417,400
30 Nov 202370.9071.7969.4370.4670.465,980,900
29 Nov 202370.0072.3469.9270.3770.374,645,800
28 Nov 202368.7270.0268.4769.0369.033,845,200
27 Nov 202367.0070.1166.9869.1969.195,790,100
24 Nov 202366.6667.4666.4067.2767.271,933,900
22 Nov 202366.4367.5666.0566.8366.834,554,400
21 Nov 202366.8366.9365.5365.8565.853,681,600
20 Nov 202366.3567.9866.1367.2967.294,830,100
17 Nov 202366.4866.6564.7766.4766.475,549,500
16 Nov 202367.7268.0465.9266.3066.304,581,300
15 Nov 202368.1569.2566.6068.0568.056,301,300
14 Nov 202365.9968.3865.7067.6367.6310,281,700
13 Nov 202364.1565.0061.7463.4663.4611,521,800
10 Nov 202361.6765.6060.2364.0164.0142,618,700
09 Nov 202379.7080.3876.4776.8176.8112,310,100
08 Nov 202377.6078.8977.1678.8478.843,857,500
07 Nov 202378.2179.8577.0077.7077.703,074,100
06 Nov 202379.4079.7776.4777.4777.473,047,800
03 Nov 202376.6480.0776.5079.0879.084,708,200
02 Nov 202375.0076.1374.3475.6875.684,675,300
01 Nov 202370.3971.3469.2170.7670.763,078,000
31 Oct 202368.2271.0768.1770.9670.964,152,900
30 Oct 202367.9768.2266.5267.9567.953,029,000
27 Oct 202367.1768.3466.3766.8666.863,958,900
26 Oct 202370.7570.9264.6966.2266.229,263,700
25 Oct 202374.8975.1771.4071.6771.673,587,900
24 Oct 202375.0376.5374.7776.5276.523,196,000
23 Oct 202373.6074.5872.1973.6473.644,548,200
20 Oct 202375.8976.3473.2074.0674.063,778,600
19 Oct 202377.5078.3475.4275.8775.873,439,100
18 Oct 202378.8279.4776.3776.7776.773,511,200
17 Oct 202380.0081.1679.4179.5979.594,247,400
16 Oct 202377.7481.4376.8580.8780.874,892,300
13 Oct 202385.0685.2679.8780.2480.245,060,000
12 Oct 202385.3885.9883.7684.4984.493,141,900
11 Oct 202386.0186.4384.1884.7784.773,104,900
10 Oct 202384.3786.0483.8285.1685.162,961,000
09 Oct 202381.1984.7080.9183.9683.963,615,200
06 Oct 202377.2583.3277.1282.1582.154,822,400
05 Oct 202379.1979.3076.6278.1678.162,565,300
04 Oct 202377.1579.7576.9679.3779.373,209,100
03 Oct 202377.0478.9275.9476.4076.402,549,500
02 Oct 202378.1579.1977.4678.3178.312,525,400
29 Sept 202378.9879.4677.7978.1578.152,643,400
28 Sept 202376.5278.7375.7977.6977.693,064,900
27 Sept 202374.5276.3974.4575.4375.433,804,900
26 Sept 202374.6474.9173.7674.3774.372,588,900
25 Sept 202375.7176.4574.2775.1075.102,704,000
22 Sept 202376.7277.3975.6676.3576.352,929,500
21 Sept 202377.2577.7875.4475.7275.723,147,100
20 Sept 202379.2079.8978.2578.2978.293,017,600
19 Sept 202380.4680.9678.6579.0679.064,049,000
18 Sept 202382.7283.0780.3780.7180.713,255,500
15 Sept 202385.2385.2482.3183.3883.384,216,200
14 Sept 202385.6885.8983.7685.3785.373,139,000
13 Sept 202385.7586.9884.9185.3385.332,531,600
12 Sept 202385.5887.7485.5085.8085.802,822,100
11 Sept 202384.7986.9684.3386.5386.532,991,000
08 Sept 202384.2585.9583.4983.8983.892,934,400
07 Sept 202381.8784.7481.5684.3184.313,038,700
06 Sept 202382.5083.5681.5283.4783.473,885,800
05 Sept 202379.1981.8878.6781.4281.423,212,100
01 Sept 202380.8781.4879.5279.9379.933,050,300
31 Aug 202379.5980.6479.1580.0380.033,362,100
30 Aug 202378.7080.4178.3580.2880.282,358,700
29 Aug 202376.0078.8975.6878.8078.802,436,100
28 Aug 202376.7877.0475.5576.2176.211,898,600
25 Aug 202374.5176.2473.5575.9175.912,439,600
24 Aug 202378.2078.7974.4774.5174.512,605,100
23 Aug 202375.0378.1974.9777.6777.673,839,900
22 Aug 202373.5974.9073.3974.5974.592,820,200
21 Aug 202372.2273.8072.1173.3473.343,219,500
18 Aug 202370.0872.7269.7272.1872.183,590,200
17 Aug 202372.7472.9570.4871.1971.194,117,900
16 Aug 202373.7474.2472.4272.7472.742,965,500
15 Aug 202374.7574.7573.3673.6973.692,511,300
14 Aug 202374.0575.3673.8475.2675.263,748,000
11 Aug 202376.5176.6874.0674.6274.625,798,900
10 Aug 202379.1281.5076.4077.0977.098,956,400
09 Aug 202384.6585.0080.7080.9380.938,054,000
08 Aug 202384.7085.5483.7585.3085.303,969,500
07 Aug 202385.3685.9884.1585.8085.802,717,400
04 Aug 202385.5386.5083.6784.8484.842,270,500
03 Aug 202385.6786.8884.4784.7684.762,714,300
02 Aug 202388.3288.5685.2986.6486.643,588,300
01 Aug 202390.3490.6788.9290.0590.052,353,800
31 July 202390.8391.8589.2991.2691.263,855,200
28 July 202389.0290.8588.1190.4590.455,267,700
27 July 202387.8389.5085.0185.3885.385,763,700
26 July 202382.5284.6282.4284.5984.593,176,300
25 July 202382.6284.5082.5683.2383.232,884,100
24 July 202384.4484.4481.9182.0782.074,072,000
21 July 202384.8985.8883.8484.1684.168,187,300
20 July 202386.9087.3483.7084.4084.405,253,600
19 July 202387.6589.7286.8788.3188.316,503,500
18 July 202390.4091.2086.4088.5388.536,818,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...