Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Trade Desk Inc
(NQ:
TTD
)
94.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
96.23
97.09
94.10
94.17
3,268,801
-3.02(-3.11%)
Jun 06, 2024
97.43
98.18
96.50
97.19
1,837,564
-0.22(-0.23%)
Jun 05, 2024
95.27
97.85
94.69
97.41
4,672,725
+2.93(+3.10%)
Jun 04, 2024
92.34
95.16
92.25
94.48
3,022,490
+1.37(+1.47%)
Jun 03, 2024
93.29
94.29
91.54
93.11
1,940,758
+0.33(+0.36%)
May 31, 2024
93.70
94.81
91.47
92.78
3,071,056
-0.93(-0.99%)
May 30, 2024
95.29
95.66
93.08
93.71
2,348,615
-1.74(-1.82%)
May 29, 2024
93.03
96.09
93.03
95.45
2,569,240
+0.36(+0.38%)
May 28, 2024
94.50
95.68
94.10
95.09
1,904,626
+0.34(+0.36%)
May 24, 2024
93.24
95.30
92.61
94.75
2,000,214
+2.24(+2.42%)
May 23, 2024
95.32
96.19
92.12
92.51
2,535,765
-2.81(-2.95%)
May 22, 2024
95.74
96.17
94.53
95.32
1,939,875
-0.33(-0.35%)
May 21, 2024
97.00
97.00
94.89
95.65
2,713,079
-1.85(-1.90%)
May 20, 2024
94.48
97.65
94.20
97.50
3,791,506
+2.72(+2.87%)
May 17, 2024
93.67
94.96
93.45
94.78
4,700,222
+1.59(+1.71%)
May 16, 2024
90.25
95.35
90.01
93.19
10,920,977
+2.94(+3.26%)
May 15, 2024
87.74
91.50
85.11
90.25
7,625,950
+4.07(+4.72%)
May 14, 2024
87.53
87.79
85.58
86.18
3,271,384
-1.35(-1.54%)
May 13, 2024
87.91
89.33
87.47
87.53
2,693,271
+0.27(+0.31%)
May 10, 2024
88.75
88.99
86.74
87.26
4,294,705
-1.41(-1.59%)
May 09, 2024
88.00
89.86
85.80
88.67
8,743,924
+2.65(+3.08%)
May 08, 2024
87.49
88.24
85.71
86.02
6,593,162
-3.62(-4.04%)
May 07, 2024
90.63
92.19
89.59
89.64
4,947,790
-1.72(-1.88%)
May 06, 2024
89.00
91.58
89.00
91.36
3,560,514
+2.77(+3.13%)
May 03, 2024
89.27
90.69
87.77
88.59
3,778,005
+0.47(+0.53%)
May 02, 2024
88.16
88.77
85.70
88.12
4,147,901
+2.71(+3.17%)
May 01, 2024
83.14
87.38
83.14
85.41
3,350,689
+2.56(+3.09%)
Apr 30, 2024
84.73
84.80
82.85
82.85
2,441,643
-1.65(-1.95%)
Apr 29, 2024
84.50
85.24
83.78
84.50
1,757,008
-0.23(-0.27%)
Apr 26, 2024
84.87
85.75
84.52
84.73
2,944,851
+1.39(+1.67%)
Apr 25, 2024
80.00
83.52
79.63
83.34
4,238,217
-0.45(-0.54%)
Apr 24, 2024
84.50
85.43
82.77
83.79
6,566,576
+2.72(+3.36%)
Apr 23, 2024
78.00
82.17
77.91
81.07
3,250,242
+3.23(+4.15%)
Apr 22, 2024
78.10
78.97
76.12
77.84
2,535,134
+0.54(+0.70%)
Apr 19, 2024
80.60
80.67
76.83
77.30
3,113,783
-3.51(-4.34%)
Apr 18, 2024
80.37
81.99
79.94
80.81
1,916,118
+0.68(+0.85%)
Apr 17, 2024
82.56
82.64
80.10
80.13
1,861,653
-2.00(-2.44%)
Apr 16, 2024
81.00
82.42
79.30
82.13
2,871,749
+1.14(+1.41%)
Apr 15, 2024
86.46
86.50
80.64
80.99
3,832,087
-5.38(-6.23%)
Apr 12, 2024
86.79
87.22
85.60
86.37
2,349,888
-1.33(-1.52%)
Apr 11, 2024
86.90
87.98
85.85
87.70
2,673,949
+1.26(+1.46%)
Apr 10, 2024
84.56
86.78
84.11
86.44
2,260,205
-0.40(-0.46%)
Apr 09, 2024
87.05
87.75
86.41
86.84
1,715,459
+0.12(+0.14%)
Apr 08, 2024
86.12
87.00
85.30
86.72
1,643,836
+0.89(+1.04%)
Apr 05, 2024
84.58
86.93
84.12
85.83
1,939,098
+1.27(+1.50%)
Apr 04, 2024
87.85
88.19
84.52
84.56
3,811,792
-2.38(-2.74%)
Apr 03, 2024
86.52
87.91
86.21
86.94
2,125,769
-0.15(-0.17%)
Apr 02, 2024
85.16
87.35
84.33
87.09
2,585,757
-0.22(-0.25%)
Apr 01, 2024
87.40
88.61
86.78
87.31
1,821,342
-0.11(-0.13%)
Mar 28, 2024
87.51
87.98
86.82
87.42
3,053,067
+0.21(+0.24%)
Mar 27, 2024
87.98
88.34
86.03
87.21
2,794,998
+0.16(+0.18%)
Mar 26, 2024
88.00
89.88
86.89
87.05
4,726,719
-0.50(-0.57%)
Mar 25, 2024
85.00
87.61
84.92
87.55
3,425,408
+2.49(+2.93%)
Mar 22, 2024
85.27
85.53
84.06
85.06
3,026,547
+0.00(+0.00%)
Mar 21, 2024
84.73
85.42
84.29
85.06
4,483,806
+1.59(+1.90%)
Mar 20, 2024
80.65
84.48
80.54
83.47
6,541,444
+3.71(+4.65%)
Mar 19, 2024
78.37
80.08
77.95
79.76
3,580,265
+1.41(+1.80%)
Mar 18, 2024
77.76
79.02
77.02
78.35
3,047,016
+1.63(+2.12%)
Mar 15, 2024
77.53
78.05
76.42
76.72
4,366,858
-0.81(-1.04%)
Mar 14, 2024
80.35
80.41
76.99
77.53
5,792,533
-2.63(-3.28%)
Mar 13, 2024
80.14
81.51
80.03
80.16
3,319,800
-0.27(-0.34%)
Mar 12, 2024
82.00
82.25
80.01
80.43
2,942,796
-1.02(-1.25%)
Mar 11, 2024
81.01
82.16
80.64
81.45
2,340,406
-0.14(-0.17%)
Mar 08, 2024
81.77
83.74
81.32
81.59
3,545,731
-0.24(-0.29%)
Mar 07, 2024
82.60
83.30
81.60
81.83
2,934,513
-0.35(-0.43%)
Mar 06, 2024
82.60
83.01
81.21
82.18
3,457,524
+0.73(+0.90%)
Mar 05, 2024
82.27
82.50
80.71
81.45
2,973,248
-2.00(-2.40%)
Mar 04, 2024
82.96
83.65
81.92
83.45
3,447,444
-0.44(-0.52%)
Mar 01, 2024
85.90
86.00
83.54
83.89
4,647,103
-1.54(-1.80%)
Feb 29, 2024
85.50
85.97
84.57
85.43
4,770,023
+0.53(+0.62%)
Feb 28, 2024
84.56
85.69
84.09
84.90
3,932,449
-0.70(-0.82%)
Feb 27, 2024
82.98
85.65
82.30
85.60
5,087,461
+3.41(+4.15%)
Feb 26, 2024
81.50
82.38
80.29
82.19
4,562,091
+0.75(+0.92%)
Feb 23, 2024
83.92
84.04
80.97
81.44
4,517,070
-2.06(-2.47%)
Feb 22, 2024
83.61
84.37
81.87
83.50
5,563,621
+1.42(+1.73%)
Feb 21, 2024
81.22
82.19
80.02
82.08
5,736,947
-0.48(-0.58%)
Feb 20, 2024
85.61
86.46
80.67
82.56
11,837,422
-6.37(-7.16%)
Feb 16, 2024
89.50
94.00
85.68
88.93
29,562,236
+13.22(+17.46%)
Feb 15, 2024
73.68
76.17
73.68
75.71
9,496,409
+1.40(+1.88%)
Feb 14, 2024
74.30
74.43
72.21
74.31
3,968,913
+1.37(+1.88%)
Feb 13, 2024
71.39
73.77
71.11
72.94
5,010,179
-0.97(-1.31%)
Feb 12, 2024
70.80
75.79
70.71
73.91
7,215,991
+2.60(+3.65%)
Feb 09, 2024
71.16
72.57
70.76
71.31
5,484,550
+1.14(+1.62%)
Feb 08, 2024
69.70
71.03
68.65
70.17
4,085,980
+0.57(+0.82%)
Feb 07, 2024
68.85
70.45
68.32
69.60
4,256,732
+1.00(+1.46%)
Feb 06, 2024
68.03
68.98
67.77
68.60
3,464,996
+1.10(+1.63%)
Feb 05, 2024
68.99
69.36
66.56
67.50
4,715,261
-2.50(-3.57%)
Feb 02, 2024
68.49
70.61
67.33
70.00
8,032,214
+2.79(+4.15%)
Feb 01, 2024
68.75
69.66
66.87
67.21
5,540,782
-1.22(-1.78%)
Jan 31, 2024
67.91
70.67
67.56
68.43
3,110,781
-0.85(-1.23%)
Jan 30, 2024
71.00
71.52
69.20
69.28
3,623,421
-2.23(-3.12%)
Jan 29, 2024
68.39
71.52
68.25
71.51
4,077,411
+3.50(+5.15%)
Jan 26, 2024
69.13
69.61
67.80
68.01
3,517,124
-1.11(-1.61%)
Jan 25, 2024
70.87
70.90
68.29
69.12
4,168,561
-0.53(-0.76%)
Jan 24, 2024
71.50
72.15
69.50
69.65
3,517,130
-0.53(-0.76%)
Jan 23, 2024
70.19
71.68
69.46
70.18
4,030,722
+0.79(+1.14%)
Jan 22, 2024
68.09
70.85
67.90
69.39
4,968,253
+2.54(+3.80%)
Jan 19, 2024
65.36
67.01
64.45
66.85
4,023,980
+1.80(+2.77%)
Jan 18, 2024
65.77
66.33
63.62
65.05
4,997,119
+0.55(+0.85%)
Jan 17, 2024
62.76
64.54
61.48
64.50
6,103,922
+0.74(+1.16%)
Jan 16, 2024
66.27
66.27
63.45
63.76
7,781,280
-3.20(-4.78%)
Jan 12, 2024
68.13
69.16
66.45
66.96
6,357,715
-1.12(-1.65%)
Jan 11, 2024
68.60
69.02
66.97
68.08
5,621,993
-0.40(-0.58%)
Jan 10, 2024
68.44
69.08
67.31
68.48
5,068,699
+0.03(+0.04%)
Jan 09, 2024
68.33
69.43
67.69
68.45
4,342,485
-0.54(-0.78%)
Jan 08, 2024
67.89
69.63
67.17
68.99
5,636,993
+1.35(+2.00%)
Jan 05, 2024
67.85
68.95
67.56
67.64
4,536,857
-0.76(-1.11%)
Jan 04, 2024
68.75
69.17
68.07
68.40
4,217,988
-0.92(-1.33%)
Jan 03, 2024
69.50
70.08
68.23
69.32
3,720,743
-1.27(-1.80%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.