The Trade Desk, Inc. - Class A Common Stock (NQ: TTD )

120.72 +2.99 (+2.54%)
Streaming Delayed Price Updated: 3:10 PM EST, Jan 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 02, 2025 119.07 119.61 116.67 117.73 2,243,626 +0.20(+0.17%)
Dec 31, 2024 117.53 0 -2.64(-2.20%)
Dec 30, 2024 119.65 121.01 118.50 120.17 2,498,119 -1.22(-1.01%)
Dec 27, 2024 122.68 123.02 119.58 121.39 2,125,900 -2.07(-1.68%)
Dec 26, 2024 123.00 124.15 122.52 123.46 1,314,569 -0.50(-0.40%)
Dec 24, 2024 122.09 124.07 121.35 123.96 1,388,694 +2.29(+1.88%)
Dec 23, 2024 124.82 125.16 121.46 121.67 2,802,869 -3.34(-2.67%)
Dec 20, 2024 124.27 127.36 122.05 125.01 6,300,587 -1.36(-1.08%)
Dec 19, 2024 130.16 130.40 126.12 126.38 2,833,598 -1.56(-1.22%)
Dec 18, 2024 134.66 135.70 126.65 127.93 5,435,161 -7.09(-5.25%)
Dec 17, 2024 131.86 136.42 131.34 135.02 4,782,617 +2.37(+1.79%)
Dec 16, 2024 132.91 133.50 131.55 132.65 3,731,023 +0.23(+0.17%)
Dec 13, 2024 132.65 133.73 131.57 132.42 3,166,497 -1.15(-0.86%)
Dec 12, 2024 133.59 134.40 132.87 133.57 2,662,000 -0.53(-0.40%)
Dec 11, 2024 133.93 135.00 133.16 134.10 2,742,543 +1.44(+1.09%)
Dec 10, 2024 133.50 137.03 131.04 132.66 3,868,662 -2.11(-1.57%)
Dec 09, 2024 136.60 137.19 131.70 134.77 4,522,975 -4.34(-3.12%)
Dec 06, 2024 136.46 139.34 135.72 139.11 3,242,072 +2.75(+2.02%)
Dec 05, 2024 139.03 139.03 135.21 136.36 3,832,645 -3.15(-2.26%)
Dec 04, 2024 140.54 141.53 138.86 139.51 2,939,189 +0.35(+0.25%)
Dec 03, 2024 135.00 139.23 134.00 139.16 3,903,552 +4.00(+2.96%)
Dec 02, 2024 128.59 136.14 127.50 135.16 5,671,943 +6.61(+5.14%)
Nov 29, 2024 128.13 129.18 127.51 128.55 2,214,243 +0.40(+0.31%)
Nov 27, 2024 128.68 128.68 125.60 128.15 2,944,995 -0.83(-0.64%)
Nov 26, 2024 129.24 131.95 128.59 128.98 3,505,411 -0.37(-0.29%)
Nov 25, 2024 131.49 131.85 128.38 129.35 5,320,860 -0.35(-0.27%)
Nov 22, 2024 127.03 129.81 126.38 129.70 3,683,448 +2.35(+1.85%)
Nov 21, 2024 125.34 128.55 122.31 127.35 4,376,247 +3.45(+2.78%)
Nov 20, 2024 121.85 125.41 120.76 123.90 5,985,979 +4.48(+3.75%)
Nov 19, 2024 116.23 119.61 116.04 119.42 3,755,446 +2.16(+1.84%)
Nov 18, 2024 117.97 119.06 116.59 117.26 4,681,237 -0.89(-0.75%)
Nov 15, 2024 124.25 124.50 117.74 118.15 5,125,102 -7.73(-6.14%)
Nov 14, 2024 127.47 127.47 123.30 125.88 2,679,283 -1.37(-1.08%)
Nov 13, 2024 130.90 132.56 127.13 127.25 4,261,946 -3.95(-3.01%)
Nov 12, 2024 128.36 131.33 128.36 131.20 3,239,772 +1.86(+1.44%)
Nov 11, 2024 125.37 131.80 125.13 129.34 6,752,713 +4.21(+3.36%)
Nov 08, 2024 116.11 126.95 116.00 125.13 13,703,241 -7.40(-5.58%)
Nov 07, 2024 127.55 132.65 127.48 132.53 8,456,953 +7.72(+6.19%)
Nov 06, 2024 122.55 124.98 122.50 124.81 3,886,814 +4.87(+4.06%)
Nov 05, 2024 119.03 120.42 118.49 119.94 2,243,267 +1.67(+1.41%)
Nov 04, 2024 119.18 120.36 117.89 118.27 3,396,797 -0.92(-0.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.