Trade Desk Inc (TTD) Historical Stock Data
121.84 ↑4.11 (3.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTD is up 0.06% a day on average. There have been 14 days where Trade Desk Inc closed green and 16 days where TTD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 118.97 | 121.84 | ↑$2.87 (2.41%) | 118.96 | 121.92 | 2.50M |
| 2025-01-02 | 119.07 | 117.73 | ↓$1.34 (-1.13%) | 116.67 | 119.61 | 2.24M |
| 2024-12-31 | 119.76 | 117.53 | ↓$2.23 (-1.86%) | 117.36 | 119.94 | 2.42M |
| 2024-12-30 | 119.65 | 120.17 | ↑$0.52 (0.43%) | 118.50 | 121.01 | 2.50M |
| 2024-12-27 | 122.68 | 121.39 | ↓$1.29 (-1.05%) | 119.58 | 123.02 | 2.13M |
| 2024-12-26 | 123.00 | 123.46 | ↑$0.46 (0.37%) | 122.52 | 124.15 | 1.31M |
| 2024-12-24 | 122.09 | 123.96 | ↑$1.87 (1.53%) | 121.35 | 124.07 | 1.39M |
| 2024-12-23 | 124.82 | 121.67 | ↓$3.15 (-2.52%) | 121.46 | 125.16 | 2.80M |
| 2024-12-20 | 124.27 | 125.01 | ↑$0.74 (0.60%) | 122.05 | 127.36 | 6.30M |
| 2024-12-19 | 130.16 | 126.23 | ↓$3.93 (-3.02%) | 125.78 | 130.40 | 4.17M |
| 2024-12-18 | 134.66 | 127.93 | ↓$6.73 (-5.00%) | 126.65 | 135.70 | 5.44M |
| 2024-12-17 | 131.86 | 135.02 | ↑$3.16 (2.40%) | 131.34 | 136.42 | 4.72M |
| 2024-12-16 | 132.91 | 132.65 | ↓$0.26 (-0.20%) | 131.55 | 133.50 | 3.73M |
| 2024-12-13 | 132.65 | 132.42 | ↓$0.23 (-0.17%) | 131.57 | 133.73 | 3.17M |
| 2024-12-12 | 133.59 | 133.57 | ↓$0.02 (-0.01%) | 132.87 | 134.40 | 2.66M |
| 2024-12-11 | 133.93 | 134.10 | ↑$0.17 (0.13%) | 133.16 | 135.00 | 2.74M |
| 2024-12-10 | 133.50 | 132.66 | ↓$0.84 (-0.63%) | 131.04 | 137.03 | 3.87M |
| 2024-12-09 | 136.60 | 134.77 | ↓$1.83 (-1.34%) | 131.70 | 137.19 | 4.52M |
| 2024-12-06 | 136.46 | 139.11 | ↑$2.65 (1.94%) | 135.72 | 139.34 | 3.24M |
| 2024-12-05 | 139.03 | 136.36 | ↓$2.67 (-1.92%) | 135.21 | 139.03 | 3.76M |
| 2024-12-04 | 140.55 | 139.51 | ↓$1.04 (-0.74%) | 138.86 | 141.53 | 2.94M |
| 2024-12-03 | 135.00 | 139.16 | ↑$4.16 (3.08%) | 134.00 | 139.23 | 3.91M |
| 2024-12-02 | 128.59 | 135.16 | ↑$6.57 (5.11%) | 127.50 | 136.14 | 5.67M |
| 2024-11-29 | 128.13 | 128.55 | ↑$0.42 (0.33%) | 127.51 | 129.18 | 2.21M |
| 2024-11-27 | 128.68 | 128.15 | ↓$0.53 (-0.41%) | 125.60 | 128.68 | 2.94M |
| 2024-11-26 | 129.24 | 128.98 | ↓$0.26 (-0.20%) | 128.59 | 131.95 | 3.51M |
| 2024-11-25 | 131.49 | 129.35 | ↓$2.14 (-1.63%) | 128.38 | 131.85 | 5.32M |
| 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 |
Create an account or log in to view more rows.
$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
$TTD is it time?
$TTD this is going to skyrocket tmr!!!
$TTD BUY BUY BUY