Trade Desk Inc (TTD) Historical Stock Data
129.70 ↑2.35 (1.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTD is up 0.60% a day on average. There have been 16 days where Trade Desk Inc closed green and 14 days where TTD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 127.03 | 129.70 | ↑$2.67 (2.10%) | 126.38 | 129.81 | 3.68M |
| 2024-11-21 | 125.34 | 127.35 | ↑$2.01 (1.60%) | 122.31 | 128.55 | 4.38M |
| 2024-11-20 | 121.85 | 123.90 | ↑$2.05 (1.68%) | 120.76 | 125.41 | 5.99M |
| 2024-11-19 | 116.23 | 119.42 | ↑$3.19 (2.74%) | 116.04 | 119.61 | 3.76M |
| 2024-11-18 | 117.97 | 117.26 | ↓$0.71 (-0.60%) | 116.59 | 119.06 | 4.68M |
| 2024-11-15 | 124.25 | 118.15 | ↓$6.10 (-4.91%) | 117.74 | 124.50 | 5.12M |
| 2024-11-14 | 127.47 | 125.88 | ↓$1.59 (-1.25%) | 123.30 | 127.47 | 2.68M |
| 2024-11-13 | 130.90 | 127.25 | ↓$3.65 (-2.79%) | 127.13 | 132.56 | 4.26M |
| 2024-11-12 | 128.36 | 131.20 | ↑$2.84 (2.21%) | 128.36 | 131.33 | 3.24M |
| 2024-11-11 | 125.37 | 129.34 | ↑$3.97 (3.17%) | 125.13 | 131.80 | 6.75M |
| 2024-11-08 | 116.11 | 125.13 | ↑$9.02 (7.77%) | 116.00 | 126.95 | 13.64M |
| 2024-11-07 | 127.55 | 132.53 | ↑$4.98 (3.90%) | 127.49 | 132.65 | 8.49M |
| 2024-11-06 | 122.55 | 124.81 | ↑$2.26 (1.84%) | 122.50 | 124.98 | 3.89M |
| 2024-11-05 | 119.03 | 119.94 | ↑$0.91 (0.76%) | 118.49 | 120.42 | 2.24M |
| 2024-11-04 | 119.18 | 118.27 | ↓$0.91 (-0.76%) | 117.89 | 120.36 | 3.40M |
| 2024-11-01 | 119.86 | 119.19 | ↓$0.67 (-0.56%) | 118.88 | 120.81 | 3.33M |
| 2024-10-31 | 121.00 | 120.21 | ↓$0.79 (-0.65%) | 117.79 | 121.56 | 3.45M |
| 2024-10-30 | 121.62 | 121.98 | ↑$0.36 (0.30%) | 121.13 | 123.85 | 2.60M |
| 2024-10-29 | 119.35 | 121.62 | ↑$2.27 (1.90%) | 118.82 | 121.89 | 3.04M |
| 2024-10-28 | 120.18 | 118.98 | ↓$1.20 (-1.00%) | 118.48 | 120.24 | 3.06M |
| 2024-10-25 | 119.79 | 119.47 | ↓$0.32 (-0.27%) | 118.19 | 121.44 | 2.88M |
| 2024-10-24 | 117.53 | 118.21 | ↑$0.68 (0.58%) | 116.59 | 118.46 | 1.37M |
| 2024-10-23 | 117.81 | 117.17 | ↓$0.64 (-0.54%) | 115.86 | 119.35 | 2.18M |
| 2024-10-22 | 116.88 | 118.94 | ↑$2.06 (1.76%) | 116.61 | 120.78 | 2.86M |
| 2024-10-21 | 117.89 | 118.21 | ↑$0.32 (0.27%) | 116.85 | 119.50 | 1.92M |
| 2024-10-18 | 117.43 | 118.76 | ↑$1.33 (1.13%) | 115.30 | 119.43 | 2.63M |
| 2024-10-17 | 118.74 | 117.63 | ↓$1.11 (-0.93%) | 117.02 | 118.90 | 1.64M |
| 2024-10-16 | 118.00 | 117.94 | ↓$0.06 (-0.05%) | 116.74 | 118.60 | 1.29M |
| 2024-10-15 | 118.48 | 117.68 | ↓$0.80 (-0.68%) | 115.92 | 118.54 | 2.35M |
| 2024-10-14 | 118.82 | 117.97 | ↓$0.85 (-0.72%) | 117.10 | 118.82 | 2.64M |
Create an account or log in to view more rows.
$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
$TTD is it time?
$TTD this is going to skyrocket tmr!!!
$TTD BUY BUY BUY
$TTD is it time?