TTD Quote, Trading Chart, The Trade Desk Inc.

home / stock / ttd / ttd quote

Stock Information
Company Name: The Trade Desk Inc.
Stock Symbol: TTD
Market: NASDAQ
Website: thetradedesk.com
Menu
TTD TTD Quote TTD Short TTD News TTD Articles TTD Message Board
Get TTD Alerts

News, Short Squeeze, Breakout and More Instantly...
TTD Quote
Last:$100.44
Change Percent:-2.35%
Open:$98.27
Previous Close:$100.44
High:$100.8
Low:$97.27
Volume:4,455,958
Last Trade Date Time:07/22/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TTD Chart
Last Twenty Trading Days
Date:2024-07-22
Open:$98.27
Close:$100.44
High:$100.8
Low:$97.27
Volume:4,455,958
Date:2024-07-19
Open:$95.35
Close:$96.01
High:$97.195
Low:$95.29
Volume:2,093,312
Date:2024-07-18
Open:$96.25
Close:$95.72
High:$97.865
Low:$94.63
Volume:2,806,915
Date:2024-07-17
Open:$98.64
Close:$95.24
High:$99.38
Low:$94.84
Volume:5,465,211
Date:2024-07-16
Open:$100.9
Close:$100.95
High:$101.5885
Low:$99.38
Volume:2,283,698
Date:2024-07-15
Open:$99.8
Close:$100.09
High:$102.14
Low:$99.14
Volume:3,362,328
Date:2024-07-12
Open:$98
Close:$99.48
High:$100.66
Low:$96.55
Volume:3,159,456
Date:2024-07-11
Open:$101.05
Close:$98.57
High:$101.135
Low:$98.2801
Volume:3,405,028
Date:2024-07-10
Open:$102.18
Close:$99.82
High:$102.67
Low:$98.1
Volume:4,390,259
Date:2024-07-09
Open:$99.48
Close:$101.52
High:$101.62
Low:$98.51
Volume:4,149,949
Date:2024-07-08
Open:$99.98
Close:$99.08
High:$99.9801
Low:$98.4015
Volume:2,005,060
Date:2024-07-05
Open:$99.2
Close:$99.9
High:$100.29
Low:$98.76
Volume:2,439,167
Date:2024-07-04
Open:$98.48
Close:$99.47
High:$100.25
Low:$97.96
Volume:2,280,964
Date:2024-07-03
Open:$98.48
Close:$99.47
High:$100.25
Low:$97.96
Volume:2,280,964
Date:2024-07-02
Open:$97.63
Close:$98.34
High:$99
Low:$96.93
Volume:2,444,002
Date:2024-07-01
Open:$97.43
Close:$97.97
High:$98.4
Low:$96.14
Volume:2,085,842
Date:2024-06-28
Open:$98.48
Close:$97.67
High:$98.66
Low:$96.1
Volume:6,329,013
Date:2024-06-27
Open:$97.5
Close:$98.22
High:$99.32
Low:$97.17
Volume:2,644,567
Date:2024-06-26
Open:$97.16
Close:$97.71
High:$98.86
Low:$97.14
Volume:2,404,085
Date:2024-06-25
Open:$96.05
Close:$97.73
High:$98.75
Low:$95.18
Volume:2,610,570