tiprankstipranks
Trending News
More News >
Trade Desk (TTD)
NASDAQ:TTD
US Market

Trade Desk (TTD) Historical Prices

Compare
11,510 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 13, 2025
68.93
70.05
67.78
67.96
67.96
-3.70%
6,705,012
0.65
Jun 12, 2025
71.62
72.46
70.26
70.57
70.57
-2.49%
7,536,634
0.72
Jun 11, 2025
72.59
74.01
72.13
72.37
72.37
0.00%
5,057,731
0.48
Jun 10, 2025
72.02
72.66
71.31
72.37
72.37
+1.23%
4,055,620
0.38
Jun 09, 2025
71.65
72.20
70.55
71.49
71.49
+0.04%
5,838,285
0.54
Jun 06, 2025
72.16
72.40
70.34
71.46
71.46
+0.49%
9,061,395
0.83
Jun 05, 2025
76.18
77.57
71.00
71.11
71.11
-6.50%
12,297,260
1.13
Jun 04, 2025
74.35
76.52
74.35
76.05
76.05
+2.22%
4,942,952
0.45
Jun 03, 2025
75.43
75.71
73.49
74.40
74.40
-0.49%
4,236,252
0.38
Jun 02, 2025
74.66
75.57
73.29
74.77
74.77
-0.60%
3,911,061
0.35
May 30, 2025
74.30
75.59
73.24
75.22
75.22
+0.45%
6,880,604
0.61
May 29, 2025
77.79
78.03
74.55
74.88
74.88
-2.68%
5,414,868
0.48
May 28, 2025
76.17
77.12
75.84
76.94
76.94
+1.16%
6,569,671
0.58
May 27, 2025
75.56
76.56
74.45
76.06
76.06
+2.94%
4,619,482
0.40
May 23, 2025
72.09
74.35
71.85
73.89
73.89
-0.59%
4,840,742
0.42
May 22, 2025
74.40
75.16
73.84
74.33
74.33
-0.19%
4,805,713
0.41
May 21, 2025
76.00
76.79
74.12
74.47
74.47
-3.36%
6,322,969
0.53
May 20, 2025
76.20
77.44
75.87
77.06
77.06
+0.97%
4,918,944
0.41
May 19, 2025
74.20
76.89
74.11
76.32
76.32
+0.01%
4,819,508
0.40
May 16, 2025
77.50
77.51
76.13
76.31
76.31
-1.54%
6,568,344
0.53
May 15, 2025
78.03
78.29
75.02
77.50
77.50
-2.07%
9,364,042
0.71
May 14, 2025
77.68
79.95
77.26
79.14
79.14
+1.28%
11,980,550
0.91
May 13, 2025
80.02
80.55
78.03
78.14
78.14
-1.59%
14,240,780
1.10
May 12, 2025
75.08
80.17
75.08
79.40
79.40
+11.77%
32,485,891
2.59
May 09, 2025
69.75
75.77
68.98
71.04
71.04
+18.60%
48,903,738
4.12
May 08, 2025
57.69
61.05
57.61
59.90
59.90
+6.09%
26,501,971
2.31
May 07, 2025
56.07
57.06
55.48
56.46
56.46
+1.49%
8,565,367
0.75
May 06, 2025
54.70
56.57
54.29
55.63
55.63
+0.23%
9,570,296
0.84
May 05, 2025
53.80
56.84
53.35
55.50
55.50
+2.61%
11,724,890
1.04
May 02, 2025
53.59
55.34
53.53
54.09
54.09
+1.94%
10,786,420
0.97
May 01, 2025
54.10
55.19
53.01
53.06
53.06
-1.06%
8,839,192
0.80
Apr 30, 2025
52.57
53.74
51.73
53.63
53.63
-1.90%
5,451,609
0.50
Apr 29, 2025
54.60
55.19
54.05
54.67
54.67
+0.50%
5,684,410
0.52
Apr 28, 2025
54.11
55.15
53.32
54.40
54.40
+0.80%
5,186,930
0.47
Apr 25, 2025
53.66
54.33
53.05
53.97
53.97
+1.31%
6,294,376
0.58
Apr 24, 2025
50.32
53.41
50.15
53.27
53.27
+6.37%
6,880,785
0.63
Apr 23, 2025
51.00
52.67
49.94
50.08
50.08
+2.92%
8,850,920
0.82
Apr 22, 2025
48.20
49.77
47.68
48.66
48.66
+2.31%
8,006,158
0.74
Apr 21, 2025
48.70
48.94
46.82
47.56
47.56
-5.37%
6,885,001
0.64
Apr 17, 2025
48.32
52.20
48.01
50.26
50.26
+3.74%
13,961,650
1.33
Apr 16, 2025
48.30
49.11
47.76
48.45
48.45
-1.60%
6,085,369
0.58
Apr 15, 2025
48.91
49.36
47.78
49.24
49.24
+1.23%
9,762,636
0.94
Apr 14, 2025
51.40
51.73
47.71
48.64
48.64
-2.29%
11,666,800
1.14
Apr 11, 2025
48.62
49.82
48.33
49.78
49.78
+1.04%
7,147,182
0.70
Apr 10, 2025
52.65
53.29
48.67
49.27
49.27
-8.96%
11,582,980
1.15
Apr 09, 2025
45.00
54.72
44.95
54.12
54.12
+19.55%
16,387,211
1.67
Apr 08, 2025
48.69
48.84
44.69
45.27
45.27
-2.31%
11,143,480
1.15
Apr 07, 2025
44.34
49.33
42.96
46.34
46.34
+0.22%
15,371,300
1.62
Apr 04, 2025
46.98
48.03
45.02
46.24
46.24
-5.79%
15,320,610
1.65
Apr 03, 2025
52.91
52.97
48.86
49.08
49.08
-12.82%
15,206,130
1.67
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis