The Trade Desk, Inc.

TTD · NASDAQ

Prices in USD

Historical prices

The Trade Desk, Inc. (TTD), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 2, 202623.0824.3422.8824.3224.3220,259,800
Feb 27, 202623.5124.0922.4723.8223.8223,911,200
Feb 26, 202621.1024.3321.0823.9523.9552,998,600
Feb 25, 202624.9325.7424.5425.1625.1629,451,300
Feb 24, 202624.1124.9823.7824.9424.9411,968,400
Feb 23, 202624.9125.0024.0524.1724.1714,439,000
Feb 20, 202625.1526.1224.9125.1025.1015,338,900
Feb 19, 202625.3725.8225.1425.2425.2420,280,400
Feb 18, 202625.1325.8424.9425.5025.5017,331,300
Feb 17, 202625.8926.2624.8425.2625.2613,547,700
Feb 13, 202626.4226.8225.6425.8125.8113,286,200
Feb 12, 202627.3327.4825.9326.1426.1416,259,300
Feb 11, 202628.2428.3726.9527.2327.2310,270,300
Feb 10, 202627.3428.5427.3028.1328.1313,246,100
Feb 9, 202627.1227.2626.6727.0427.048,224,900
Feb 6, 202626.3327.0626.0627.0427.0413,597,700
Feb 5, 202627.0027.7826.0126.2426.2422,379,300
Feb 4, 202627.0427.5026.0427.2727.2719,189,500
Feb 3, 202628.5028.5326.5727.1827.1829,647,500
Feb 2, 202630.1330.8929.6929.7529.7514,344,500
Jan 30, 202631.3331.3430.1330.3330.3314,739,700
Jan 29, 202631.5531.6330.8231.2531.2513,680,700
Jan 28, 202632.4932.7831.8431.8731.879,848,700
Jan 27, 202633.5233.5731.8332.1932.1918,874,800
Jan 26, 202636.3636.3833.4333.8133.8124,784,700