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:$92.78
Change Percent:0.01%
Open:$93.7
Previous Close:$92.78
High:$94.805
Low:$91.465
Volume:3,056,322
Last Trade Date Time:05/31/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TTD Chart
Last Twenty Trading Days
Date:2024-05-31
Open:$93.7
Close:$92.78
High:$94.805
Low:$91.465
Volume:3,056,322
Date:2024-05-30
Open:$95.29
Close:$93.71
High:$95.66
Low:$93.075
Volume:2,348,703
Date:2024-05-29
Open:$93.03
Close:$95.45
High:$96.09
Low:$93.03
Volume:2,570,429
Date:2024-05-28
Open:$94.5
Close:$95.09
High:$95.68
Low:$94.1
Volume:1,904,711
Date:2024-05-27
Open:$93.24
Close:$94.75
High:$95.3025
Low:$92.61
Volume:2,000,214
Date:2024-05-24
Open:$93.24
Close:$94.75
High:$95.3025
Low:$92.61
Volume:2,000,214
Date:2024-05-23
Open:$95.32
Close:$92.51
High:$96.19
Low:$92.12
Volume:2,535,933
Date:2024-05-22
Open:$95.74
Close:$95.32
High:$96.17
Low:$94.53
Volume:1,940,529
Date:2024-05-21
Open:$97
Close:$95.65
High:$97
Low:$94.89
Volume:2,713,911
Date:2024-05-20
Open:$94.48
Close:$97.5
High:$97.65
Low:$94.2
Volume:3,793,257
Date:2024-05-17
Open:$93.67
Close:$94.78
High:$94.96
Low:$93.45
Volume:4,700,199
Date:2024-05-16
Open:$90.25
Close:$93.19
High:$95.3499
Low:$90.01
Volume:10,923,884
Date:2024-05-15
Open:$87.74
Close:$90.25
High:$91.5
Low:$85.1101
Volume:7,587,255
Date:2024-05-14
Open:$87.53
Close:$86.18
High:$87.79
Low:$85.58
Volume:3,268,848
Date:2024-05-13
Open:$87.91
Close:$87.53
High:$89.33
Low:$87.475
Volume:2,694,325
Date:2024-05-10
Open:$88.75
Close:$87.26
High:$88.99
Low:$86.7441
Volume:4,294,703
Date:2024-05-09
Open:$88
Close:$88.67
High:$89.86
Low:$85.8
Volume:8,744,555
Date:2024-05-08
Open:$87.49
Close:$86.02
High:$88.24
Low:$85.71
Volume:6,387,048
Date:2024-05-07
Open:$90.63
Close:$89.64
High:$92.185
Low:$89.59
Volume:4,950,395
Date:2024-05-06
Open:$89
Close:$91.36
High:$91.58
Low:$89
Volume:3,466,742