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 (%)
May 31, 2018
8.481
8.572
8.418
8.553
6,883,140
+0.10(+1.17%)
May 30, 2018
8.325
8.541
8.280
8.454
9,649,620
+0.18(+2.19%)
May 29, 2018
8.207
8.320
8.182
8.273
8,018,180
+0.02(+0.21%)
May 25, 2018
8.256
8.256
8.256
0
-0.04(-0.52%)
May 24, 2018
8.271
8.381
8.184
8.299
5,831,520
+0.00(+0.04%)
May 23, 2018
8.210
8.371
8.176
8.296
7,708,120
+0.07(+0.89%)
May 22, 2018
8.300
8.509
8.175
8.223
15,089,040
-0.07(-0.88%)
May 21, 2018
8.575
8.780
8.185
8.296
22,085,640
-0.27(-3.12%)
May 18, 2018
8.065
8.581
8.063
8.563
28,783,500
+0.52(+6.45%)
May 17, 2018
8.012
8.307
8.008
8.044
17,576,100
-0.03(-0.38%)
May 16, 2018
7.939
8.337
7.939
8.075
28,293,870
+0.05(+0.66%)
May 15, 2018
7.373
8.097
7.372
8.022
45,785,868
+0.53(+7.07%)
May 14, 2018
7.551
7.743
7.250
7.492
41,208,620
-0.07(-0.91%)
May 11, 2018
6.775
7.580
6.731
7.561
127,624,032
+2.29(+43.39%)
May 10, 2018
5.257
5.462
5.237
5.273
27,938,450
+0.12(+2.35%)
May 09, 2018
5.125
5.175
4.991
5.152
9,493,620
+0.06(+1.14%)
May 08, 2018
5.052
5.160
4.995
5.094
5,761,970
+0.00(+0.10%)
May 07, 2018
4.986
5.147
4.965
5.089
7,346,030
+0.15(+2.95%)
May 04, 2018
4.944
4.983
4.881
4.943
6,859,160
-0.00(-0.02%)
May 03, 2018
4.906
4.959
4.761
4.944
6,924,960
+0.01(+0.20%)
May 02, 2018
5.075
5.249
4.930
4.934
8,745,480
-0.01(-0.22%)
May 01, 2018
5.121
5.132
4.934
4.945
9,782,590
-0.17(-3.36%)
Apr 30, 2018
5.170
5.191
5.091
5.117
5,773,480
-0.06(-1.10%)
Apr 27, 2018
5.260
5.288
5.152
5.174
3,523,060
-0.04(-0.71%)
Apr 26, 2018
5.152
5.278
5.135
5.211
4,744,070
+0.11(+2.16%)
Apr 25, 2018
5.268
5.278
5.046
5.101
6,749,540
-0.15(-2.84%)
Apr 24, 2018
5.416
5.416
5.152
5.250
4,954,490
-0.12(-2.27%)
Apr 23, 2018
5.441
5.443
5.339
5.372
2,967,460
-0.04(-0.76%)
Apr 20, 2018
5.380
5.443
5.362
5.413
3,485,200
+0.02(+0.28%)
Apr 19, 2018
5.359
5.423
5.308
5.398
3,561,000
-0.01(-0.13%)
Apr 18, 2018
5.413
5.448
5.318
5.405
4,357,460
-0.02(-0.30%)
Apr 17, 2018
5.299
5.501
5.287
5.421
6,930,920
+0.17(+3.14%)
Apr 16, 2018
5.264
5.300
5.205
5.256
6,274,950
+0.03(+0.52%)
Apr 13, 2018
5.249
5.300
5.162
5.229
8,528,060
+0.02(+0.38%)
Apr 12, 2018
5.116
5.231
5.090
5.209
5,353,640
+0.12(+2.42%)
Apr 11, 2018
4.920
5.126
4.911
5.086
6,668,930
+0.11(+2.25%)
Apr 10, 2018
4.877
5.006
4.813
4.974
5,414,880
+0.18(+3.75%)
Apr 09, 2018
4.820
4.926
4.770
4.794
5,816,540
+0.03(+0.55%)
Apr 06, 2018
4.855
4.941
4.716
4.768
5,129,710
-0.13(-2.67%)
Apr 05, 2018
4.924
5.049
4.890
4.899
14,057,560
+0.11(+2.28%)
Apr 04, 2018
4.652
4.817
4.577
4.790
7,717,610
+0.04(+0.93%)
Apr 03, 2018
4.828
4.871
4.695
4.746
7,597,460
-0.05(-1.15%)
Apr 02, 2018
4.896
4.962
4.728
4.801
8,607,600
-0.16(-3.24%)
Mar 29, 2018
4.962
4.962
4.962
0
-0.13(-2.63%)
Mar 28, 2018
5.207
5.251
5.036
5.096
11,188,880
-0.13(-2.45%)
Mar 27, 2018
5.558
5.623
5.162
5.224
10,109,990
-0.30(-5.40%)
Mar 26, 2018
5.425
5.533
5.409
5.522
5,918,820
+0.19(+3.52%)
Mar 23, 2018
5.465
5.525
5.330
5.334
6,566,130
-0.12(-2.16%)
Mar 22, 2018
5.564
5.669
5.448
5.452
6,326,800
-0.20(-3.52%)
Mar 21, 2018
5.673
5.745
5.565
5.651
4,904,890
-0.05(-0.86%)
Mar 20, 2018
5.560
5.727
5.553
5.700
7,380,710
+0.14(+2.52%)
Mar 19, 2018
5.766
5.826
5.501
5.560
9,623,650
-0.23(-3.99%)
Mar 16, 2018
5.828
5.858
5.732
5.791
7,691,220
-0.05(-0.82%)
Mar 15, 2018
5.900
5.930
5.781
5.839
5,578,250
-0.02(-0.31%)
Mar 14, 2018
5.801
5.990
5.773
5.857
8,231,210
+0.06(+1.07%)
Mar 13, 2018
5.990
5.990
5.770
5.795
5,560,800
-0.16(-2.65%)
Mar 12, 2018
5.900
5.991
5.867
5.953
4,981,020
+0.07(+1.14%)
Mar 09, 2018
5.849
5.911
5.810
5.886
5,580,570
+0.09(+1.62%)
Mar 08, 2018
5.927
5.990
5.761
5.792
6,315,800
-0.08(-1.31%)
Mar 07, 2018
5.701
5.912
5.700
5.869
5,948,930
+0.07(+1.21%)
Mar 06, 2018
5.816
5.895
5.713
5.799
6,235,410
-0.02(-0.43%)
Mar 05, 2018
5.692
5.880
5.665
5.824
10,526,020
+0.13(+2.34%)
Mar 02, 2018
5.400
5.711
5.315
5.691
13,657,840
+0.26(+4.77%)
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
.