Trade Desk Inc (TTD) Historical Stock Data
55.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTD is down -1.17% a day on average. There have been 10 days where Trade Desk Inc closed green and 20 days where TTD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 57.00 | 55.85 | ↓$1.15 (-2.02%) | 55.56 | 57.76 | 6.44M |
| 2025-03-27 | 58.66 | 57.26 | ↓$1.40 (-2.39%) | 57.22 | 59.09 | 6.74M |
| 2025-03-26 | 62.49 | 58.80 | ↓$3.69 (-5.90%) | 58.50 | 62.50 | 10.52M |
| 2025-03-25 | 60.63 | 62.00 | ↑$1.38 (2.27%) | 60.36 | 62.05 | 12.83M |
| 2025-03-24 | 57.55 | 59.34 | ↑$1.79 (3.11%) | 56.94 | 59.47 | 10.04M |
| 2025-03-21 | 54.74 | 56.31 | ↑$1.57 (2.87%) | 54.15 | 56.80 | 9.04M |
| 2025-03-20 | 55.10 | 55.85 | ↑$0.75 (1.36%) | 54.88 | 57.23 | 8.17M |
| 2025-03-19 | 54.06 | 55.32 | ↑$1.27 (2.34%) | 53.95 | 56.17 | 9.52M |
| 2025-03-18 | 55.97 | 53.59 | ↓$2.38 (-4.25%) | 53.39 | 56.29 | 11.58M |
| 2025-03-17 | 54.32 | 56.50 | ↑$2.18 (4.01%) | 54.05 | 56.68 | 17.82M |
| 2025-03-14 | 55.01 | 53.94 | ↓$1.07 (-1.95%) | 53.42 | 55.40 | 22.26M |
| 2025-03-13 | 57.58 | 53.88 | ↓$3.70 (-6.43%) | 53.74 | 58.72 | 20.87M |
| 2025-03-12 | 60.19 | 60.20 | ↑$0.01 (0.02%) | 57.86 | 60.63 | 12.51M |
| 2025-03-11 | 60.63 | 58.84 | ↓$1.79 (-2.95%) | 58.57 | 62.58 | 16.12M |
| 2025-03-10 | 64.04 | 60.31 | ↓$3.73 (-5.82%) | 60.20 | 64.60 | 13.47M |
| 2025-03-07 | 65.22 | 64.91 | ↓$0.31 (-0.48%) | 63.82 | 67.20 | 11.49M |
| 2025-03-06 | 65.02 | 64.98 | ↓$0.04 (-0.06%) | 64.78 | 66.85 | 9.68M |
| 2025-03-05 | 66.87 | 66.54 | ↓$0.33 (-0.49%) | 65.01 | 67.32 | 11M |
| 2025-03-04 | 65.97 | 67.60 | ↑$1.63 (2.47%) | 64.56 | 68.85 | 12.83M |
| 2025-03-03 | 71.00 | 67.17 | ↓$3.83 (-5.39%) | 66.82 | 72.07 | 11.72M |
| 2025-02-28 | 70.94 | 70.32 | ↓$0.62 (-0.87%) | 69.37 | 73.08 | 10.45M |
| 2025-02-27 | 73.07 | 71.49 | ↓$1.58 (-2.16%) | 70.92 | 73.54 | 7.54M |
| 2025-02-26 | 75.06 | 72.43 | ↓$2.63 (-3.50%) | 72.26 | 75.48 | 9.13M |
| 2025-02-25 | 73.89 | 74.98 | ↑$1.10 (1.48%) | 72.34 | 75.45 | 11.11M |
| 2025-02-24 | 72.29 | 74.20 | ↑$1.91 (2.64%) | 70.44 | 75.19 | 13.95M |
| 2025-02-21 | 75.80 | 72.06 | ↓$3.74 (-4.93%) | 71.61 | 75.82 | 12.85M |
| 2025-02-20 | 76.37 | 75.73 | ↓$0.63 (-0.83%) | 74.10 | 76.49 | 13.58M |
| 2025-02-19 | 79.66 | 76.75 | ↓$2.91 (-3.65%) | 76.64 | 79.68 | 14.38M |
| 2025-02-18 | 80.70 | 80.03 | ↓$0.67 (-0.83%) | 77.61 | 80.75 | 16.24M |
| 2025-02-14 | 82.55 | 80.16 | ↓$2.39 (-2.90%) | 80.10 | 83.61 | 19.31M |
Create an account or log in to view more rows.
$TTD bounce it!!
$TTD Let it go...
$TTD is going to have a run next month
$TTD wow
looking like it’s going to be a monster day!
$TTD time will come
$TTD we always finish green after a red week. Less go!
$TTD When in doubt
zoom out. ??
$TTD nice!!!
$TTD going green
$TTD not yet time to short