Australia markets open in 9 hours 44 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
43.46-0.83 (-1.87%)
As of 10:15AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 July 202243.9745.2643.2043.4643.46773,820
05 July 202241.0244.4540.0344.2944.294,205,600
01 July 202242.1342.5240.6441.6641.665,331,300
30 June 202242.4042.8040.3441.8941.895,452,000
29 June 202243.7144.1642.3743.3443.344,006,000
28 June 202247.9048.9243.8644.1544.154,147,400
27 June 202249.6950.2047.6247.8447.843,572,800
24 June 202248.1349.6647.0849.4949.497,062,100
23 June 202245.8547.8644.3647.4747.474,822,800
22 June 202246.2647.9945.1445.3845.387,202,800
21 June 202247.3449.6647.0447.0647.064,939,200
17 June 202244.5147.6144.5146.3046.305,561,300
16 June 202245.8247.6243.2644.2344.235,427,300
15 June 202245.9549.1845.4848.1448.146,395,700
14 June 202246.2647.4345.0745.4045.406,104,700
13 June 202246.0047.6443.6345.5845.588,091,600
10 June 202251.0052.0648.5449.2749.275,022,200
09 June 202253.9054.3552.1152.5152.514,557,600
08 June 202253.4055.8652.9454.7154.713,432,800
07 June 202251.8453.4851.1353.2153.214,570,400
06 June 202252.1653.3150.2052.6652.664,820,300
03 June 202252.5953.8550.1851.1551.154,889,900
02 June 202251.5155.1451.2554.6154.615,068,100
01 June 202252.7454.9850.9651.5651.566,043,500
31 May 202252.9453.8950.4652.0552.056,116,200
27 May 202249.7852.5149.7852.4952.496,251,300
26 May 202244.8449.7544.1649.0349.0313,548,500
25 May 202242.0146.7142.0146.3346.337,976,400
24 May 202246.0046.2540.1042.7842.7821,153,200
23 May 202252.3053.0049.6952.5052.504,245,400
20 May 202255.1055.2849.6552.6452.645,568,800
19 May 202250.8854.9850.7553.6853.686,511,600
18 May 202251.6054.6450.1550.7850.785,962,100
17 May 202253.2154.8951.0653.3753.375,087,500
16 May 202253.5154.4050.8850.9750.979,444,600
13 May 202246.8752.1546.6651.9251.927,664,400
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 202254.1654.4748.5148.9248.9210,956,100
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 202260.3663.8058.5058.9258.924,340,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...