The Trade Desk, Inc.

TTD · NASDAQ

Prices in USD

Historical prices

The Trade Desk, Inc. (TTD), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Apr 7, 202622.1122.5420.3820.7020.7022,385,900
Apr 6, 202621.8922.5421.8922.2122.218,187,900
Apr 2, 202621.7422.5321.4622.0522.0512,607,200
Apr 1, 202622.6422.8221.7221.9821.9816,654,900
Mar 31, 202622.0023.3021.9822.6922.6942,271,400
Mar 30, 202621.2022.5721.2022.0122.0121,062,700
Mar 27, 202621.6121.6421.0321.2821.2814,842,000
Mar 26, 202621.7622.3621.5521.7421.7414,263,300
Mar 25, 202622.6823.1321.5421.9721.9715,947,700
Mar 24, 202623.8223.8821.5722.3422.3430,889,600
Mar 23, 202624.3324.6523.7323.9523.9514,636,700
Mar 20, 202623.4924.4923.2024.1124.1124,215,600
Mar 19, 202623.2124.0022.9523.5123.5117,502,900
Mar 18, 202623.3424.5023.0023.5523.5536,151,500
Mar 17, 202627.1628.6424.8225.0725.0740,427,200
Mar 16, 202627.8828.0026.9327.0827.0810,875,300
Mar 13, 202626.6527.5526.2027.3427.3412,999,500
Mar 12, 202627.4228.0826.4726.5326.5311,827,100
Mar 11, 202628.0928.2926.8327.2827.2812,777,800
Mar 10, 202628.6328.6327.1227.6627.6616,188,600
Mar 9, 202628.7728.9727.9828.5628.5616,131,100
Mar 6, 202629.1729.5128.0429.2829.2829,201,000
Mar 5, 202631.4932.9029.2529.7929.7982,707,400
Mar 4, 202625.0425.5924.5725.1725.1722,542,800
Mar 3, 202624.0625.2523.5325.0025.0019,617,000