Last: | $86.18 |
---|---|
Change Percent: | 0.0% |
Open: | $87.53 |
Close: | $86.18 |
High: | $87.79 |
Low: | $85.58 |
Volume: | 3,268,848 |
Last Trade Date Time: | 05/14/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$86.18 | $87.53 | $86.18 | $87.79 | $85.58 | 3,268,848 | 05-14-2024 |
$87.53 | $87.91 | $87.53 | $89.33 | $87.475 | 2,694,325 | 05-13-2024 |
$87.26 | $88.75 | $87.26 | $88.99 | $86.7441 | 4,294,703 | 05-10-2024 |
$88.67 | $88 | $88.67 | $89.86 | $85.8 | 8,744,555 | 05-09-2024 |
$86.02 | $87.49 | $86.02 | $88.24 | $85.71 | 6,387,048 | 05-08-2024 |
$89.64 | $90.63 | $89.64 | $92.185 | $89.59 | 4,950,395 | 05-07-2024 |
$91.36 | $89 | $91.36 | $91.58 | $89 | 3,466,742 | 05-06-2024 |
$88.59 | $89.27 | $88.59 | $90.69 | $87.77 | 3,778,002 | 05-03-2024 |
$88.12 | $88.16 | $88.12 | $88.77 | $85.7 | 4,148,597 | 05-02-2024 |
$85.41 | $83.14 | $85.41 | $87.38 | $83.14 | 3,291,388 | 05-01-2024 |
$82.85 | $84.73 | $82.85 | $84.8 | $82.85 | 2,442,234 | 04-30-2024 |
$84.5 | $84.5 | $84.5 | $85.24 | $83.78 | 1,757,132 | 04-29-2024 |
$84.73 | $84.87 | $84.73 | $85.75 | $84.52 | 2,944,850 | 04-26-2024 |
$83.34 | $80 | $83.34 | $83.52 | $79.63 | 4,238,722 | 04-25-2024 |
$83.79 | $84.5 | $83.79 | $85.43 | $82.77 | 6,435,958 | 04-24-2024 |
$81.07 | $78 | $81.07 | $82.17 | $77.91 | 3,225,362 | 04-23-2024 |
$77.84 | $78.1 | $77.84 | $78.9675 | $76.12 | 2,535,827 | 04-22-2024 |
$77.3 | $80.6 | $77.3 | $80.67 | $76.83 | 3,113,783 | 04-19-2024 |
$80.81 | $80.37 | $80.81 | $81.99 | $79.94 | 1,916,140 | 04-18-2024 |
$80.13 | $82.56 | $80.13 | $82.64 | $80.1 | 1,861,908 | 04-17-2024 |
News, Short Squeeze, Breakout and More Instantly...
Trade Desk (NASDAQ:TTD) has outperformed the market over the past 5 years by 22.01% on an annualized basis producing an average annual return of 34...
U.S. stocks notched gains last week, with the Dow gaining 2.16% to record its fourth positive week in a row. The S&P 500 gained 1.85%, gaining ...
The Trade Desk, Inc. (NASDAQ:TTD) reported its first-quarter financial results after the bell Wednesday. Here's a look at the details. The D...