NasdaqGM - Delayed Quote USD

The Trade Desk, Inc. (TTD)

81.07 +3.23 (+4.15%)
At close: April 23 at 4:00 PM EDT
81.93 +0.86 (+1.06%)
After hours: April 23 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 78.00 82.17 77.91 81.07 81.07 3,226,200
Apr 22, 2024 78.10 78.97 76.12 77.84 77.84 2,535,800
Apr 19, 2024 80.60 80.67 76.83 77.30 77.30 3,058,700
Apr 18, 2024 80.37 81.99 79.94 80.81 80.81 1,916,100
Apr 17, 2024 82.56 82.64 80.10 80.13 80.13 1,861,900
Apr 16, 2024 81.00 82.42 79.30 82.13 82.13 2,872,100
Apr 15, 2024 86.46 86.50 80.64 80.99 80.99 3,833,700
Apr 12, 2024 86.79 87.22 85.60 86.37 86.37 2,349,100
Apr 11, 2024 86.90 87.98 85.85 87.70 87.70 2,674,000
Apr 10, 2024 84.56 86.78 84.11 86.44 86.44 2,260,900
Apr 9, 2024 87.05 87.75 86.41 86.84 86.84 1,716,600
Apr 8, 2024 86.12 87.00 85.30 86.68 86.68 1,644,200
Apr 5, 2024 84.58 86.93 84.12 85.83 85.83 1,938,800
Apr 4, 2024 87.85 88.19 84.52 84.56 84.56 3,812,300
Apr 3, 2024 86.52 87.91 86.21 86.94 86.94 2,126,600
Apr 2, 2024 85.16 87.35 84.33 87.09 87.09 2,587,500
Apr 1, 2024 87.40 88.61 86.78 87.31 87.31 1,821,500
Mar 28, 2024 87.51 88.19 86.82 87.42 87.42 3,053,100
Mar 27, 2024 87.98 88.34 86.03 87.21 87.21 2,795,200
Mar 26, 2024 88.00 89.88 86.89 87.05 87.05 4,727,600
Mar 25, 2024 85.00 87.61 84.92 87.55 87.55 3,426,300
Mar 22, 2024 85.27 85.53 84.06 85.06 85.06 3,025,400
Mar 21, 2024 84.73 85.42 84.29 85.06 85.06 4,484,600
Mar 20, 2024 80.65 84.48 80.54 83.47 83.47 6,542,800
Mar 19, 2024 78.37 80.08 77.95 79.76 79.76 3,581,300
Mar 18, 2024 77.76 79.02 77.02 78.35 78.35 3,047,300
Mar 15, 2024 77.53 78.05 76.42 76.72 76.72 4,365,300
Mar 14, 2024 80.35 80.41 76.99 77.53 77.53 5,793,100
Mar 13, 2024 80.14 81.51 80.03 80.16 80.16 3,319,900
Mar 12, 2024 82.00 82.25 80.01 80.43 80.43 2,943,600
Mar 11, 2024 81.01 82.16 80.64 81.45 81.45 2,340,600
Mar 8, 2024 81.77 83.74 81.32 81.59 81.59 3,544,900
Mar 7, 2024 82.60 83.30 81.60 81.83 81.83 2,935,300
Mar 6, 2024 82.60 83.01 81.21 82.18 82.18 3,481,100
Mar 5, 2024 82.27 82.50 80.71 81.45 81.45 2,974,500
Mar 4, 2024 82.96 83.65 81.92 83.45 83.45 3,449,100
Mar 1, 2024 85.90 86.00 83.54 83.89 83.89 4,644,200
Feb 29, 2024 85.50 85.97 84.57 85.43 85.43 4,771,300
Feb 28, 2024 84.56 85.69 84.09 84.90 84.90 3,933,300
Feb 27, 2024 82.98 85.65 82.30 85.60 85.60 5,089,400
Feb 26, 2024 81.50 82.38 80.29 82.19 82.19 4,563,500
Feb 23, 2024 83.92 84.04 80.97 81.44 81.44 4,517,100
Feb 22, 2024 83.61 84.37 81.87 83.50 83.50 5,515,000
Feb 21, 2024 81.22 82.19 80.02 82.08 82.08 5,746,200
Feb 20, 2024 85.61 86.46 80.67 82.56 82.56 11,845,800
Feb 16, 2024 89.50 94.00 85.68 88.93 88.93 29,549,700
Feb 15, 2024 73.68 76.17 73.68 75.71 75.71 9,616,800
Feb 14, 2024 74.30 74.43 72.21 74.31 74.31 3,975,200
Feb 13, 2024 71.39 73.77 71.11 72.94 72.94 5,011,700
Feb 12, 2024 70.80 75.79 70.71 73.91 73.91 7,225,000
Feb 9, 2024 71.16 72.57 70.76 71.31 71.31 5,434,900
Feb 8, 2024 69.70 71.03 68.65 70.17 70.17 4,089,100
Feb 7, 2024 68.85 70.45 68.32 69.60 69.60 4,261,200
Feb 6, 2024 68.03 68.98 67.77 68.60 68.60 3,469,100
Feb 5, 2024 68.99 69.36 66.56 67.50 67.50 4,717,400
Feb 2, 2024 68.49 70.61 67.33 70.00 70.00 8,022,700
Feb 1, 2024 68.75 69.66 66.87 67.21 67.21 5,561,300
Jan 31, 2024 67.91 70.67 67.56 68.43 68.43 3,113,600
Jan 30, 2024 71.00 71.52 69.20 69.28 69.28 3,629,500
Jan 29, 2024 68.39 71.52 68.25 71.51 71.51 4,079,800
Jan 26, 2024 69.13 69.61 67.80 68.01 68.01 3,517,100
Jan 25, 2024 70.87 70.90 68.29 69.12 69.12 4,156,200
Jan 24, 2024 71.50 72.15 69.50 69.65 69.65 3,520,400
Jan 23, 2024 70.19 71.68 69.46 70.18 70.18 4,002,800
Jan 22, 2024 68.09 70.85 67.90 69.39 69.39 4,968,900
Jan 19, 2024 65.36 67.01 64.45 66.85 66.85 4,020,900
Jan 18, 2024 65.77 66.33 63.63 65.05 65.05 5,002,900
Jan 17, 2024 62.76 64.54 61.47 64.50 64.50 6,107,100
Jan 16, 2024 66.27 66.27 63.45 63.76 63.76 7,784,700
Jan 12, 2024 68.13 69.16 66.45 66.96 66.96 6,356,000
Jan 11, 2024 68.60 69.02 66.97 68.08 68.08 5,622,500
Jan 10, 2024 68.44 69.08 67.31 68.48 68.48 5,070,000
Jan 9, 2024 68.33 69.43 67.69 68.45 68.45 4,344,500
Jan 8, 2024 67.89 69.63 67.17 68.99 68.99 5,640,900
Jan 5, 2024 67.85 68.95 67.54 67.64 67.64 4,534,000
Jan 4, 2024 68.75 69.17 68.07 68.40 68.40 4,219,400
Jan 3, 2024 69.50 70.08 68.23 69.32 69.32 3,721,900
Jan 2, 2024 71.65 71.65 69.91 70.59 70.59 4,800,600
Dec 29, 2023 73.30 73.48 71.64 71.96 71.96 3,764,400
Dec 28, 2023 73.79 74.34 73.22 73.40 73.40 2,571,600
Dec 27, 2023 73.85 74.49 73.35 74.08 74.08 2,541,100
Dec 26, 2023 73.68 73.82 72.27 73.59 73.59 3,697,200
Dec 22, 2023 75.55 75.64 72.79 73.43 73.43 7,138,800
Dec 21, 2023 76.75 77.49 75.46 76.38 76.38 2,266,100
Dec 20, 2023 77.39 78.34 75.30 75.47 75.47 4,329,900
Dec 19, 2023 75.80 77.79 75.80 77.65 77.65 3,330,500
Dec 18, 2023 75.35 76.06 74.38 75.63 75.63 3,437,000
Dec 15, 2023 76.83 76.94 74.36 74.89 74.89 6,446,200
Dec 14, 2023 75.00 77.32 74.70 76.08 76.08 5,174,200
Dec 13, 2023 71.60 74.38 71.19 74.01 74.01 4,131,600
Dec 12, 2023 71.75 71.81 70.15 71.35 71.35 3,960,700
Dec 11, 2023 71.02 72.69 70.28 71.63 71.63 4,116,400
Dec 8, 2023 68.18 70.72 68.02 70.63 70.63 4,206,800
Dec 7, 2023 68.57 69.25 68.17 68.78 68.78 2,740,000
Dec 6, 2023 69.23 69.72 68.28 68.31 68.31 3,203,000
Dec 5, 2023 68.35 69.26 67.83 68.33 68.33 3,343,300
Dec 4, 2023 70.19 70.78 67.35 68.76 68.76 6,863,300
Dec 1, 2023 70.14 71.91 69.20 71.60 71.60 5,417,400
Nov 30, 2023 70.90 71.79 69.43 70.46 70.46 5,980,900
Nov 29, 2023 70.00 72.34 69.92 70.37 70.37 4,645,800
Nov 28, 2023 68.72 70.02 68.47 69.03 69.03 3,845,200
Nov 27, 2023 67.00 70.11 66.98 69.19 69.19 5,790,100
Nov 24, 2023 66.66 67.46 66.40 67.27 67.27 1,933,900
Nov 22, 2023 66.43 67.56 66.05 66.83 66.83 4,554,400
Nov 21, 2023 66.83 66.93 65.53 65.85 65.85 3,681,600
Nov 20, 2023 66.35 67.98 66.13 67.29 67.29 4,830,100
Nov 17, 2023 66.48 66.65 64.77 66.47 66.47 5,549,500
Nov 16, 2023 67.72 68.04 65.92 66.30 66.30 4,581,300
Nov 15, 2023 68.15 69.25 66.60 68.05 68.05 6,301,300
Nov 14, 2023 65.99 68.38 65.70 67.63 67.63 10,281,700
Nov 13, 2023 64.15 65.00 61.74 63.46 63.46 11,521,800
Nov 10, 2023 61.67 65.60 60.23 64.01 64.01 42,618,700
Nov 9, 2023 79.70 80.38 76.47 76.81 76.81 12,310,100
Nov 8, 2023 77.60 78.89 77.16 78.84 78.84 3,857,500
Nov 7, 2023 78.21 79.85 77.00 77.70 77.70 3,074,100
Nov 6, 2023 79.40 79.77 76.47 77.47 77.47 3,047,800
Nov 3, 2023 76.64 80.07 76.50 79.08 79.08 4,708,200
Nov 2, 2023 75.00 76.13 74.34 75.68 75.68 4,675,300
Nov 1, 2023 70.39 71.34 69.21 70.76 70.76 3,078,000
Oct 31, 2023 68.22 71.07 68.17 70.96 70.96 4,152,900
Oct 30, 2023 67.97 68.22 66.52 67.95 67.95 3,029,000
Oct 27, 2023 67.17 68.34 66.37 66.86 66.86 3,958,900
Oct 26, 2023 70.75 70.92 64.69 66.22 66.22 9,263,700
Oct 25, 2023 74.89 75.17 71.40 71.67 71.67 3,587,900
Oct 24, 2023 75.03 76.53 74.77 76.52 76.52 3,196,000
Oct 23, 2023 73.60 74.58 72.19 73.64 73.64 4,548,200
Oct 20, 2023 75.89 76.34 73.20 74.06 74.06 3,778,600
Oct 19, 2023 77.50 78.34 75.42 75.87 75.87 3,439,100
Oct 18, 2023 78.82 79.47 76.37 76.77 76.77 3,511,200
Oct 17, 2023 80.00 81.16 79.41 79.59 79.59 4,247,400
Oct 16, 2023 77.74 81.43 76.85 80.87 80.87 4,892,300
Oct 13, 2023 85.06 85.26 79.87 80.24 80.24 5,060,000
Oct 12, 2023 85.38 85.98 83.76 84.49 84.49 3,141,900
Oct 11, 2023 86.01 86.43 84.18 84.77 84.77 3,104,900
Oct 10, 2023 84.37 86.04 83.82 85.16 85.16 2,961,000
Oct 9, 2023 81.19 84.70 80.91 83.96 83.96 3,615,200
Oct 6, 2023 77.25 83.32 77.12 82.15 82.15 4,822,400
Oct 5, 2023 79.19 79.30 76.62 78.16 78.16 2,565,300
Oct 4, 2023 77.15 79.75 76.96 79.37 79.37 3,209,100
Oct 3, 2023 77.04 78.92 75.94 76.40 76.40 2,549,500
Oct 2, 2023 78.15 79.19 77.46 78.31 78.31 2,525,400
Sep 29, 2023 78.98 79.46 77.79 78.15 78.15 2,643,400
Sep 28, 2023 76.52 78.73 75.79 77.69 77.69 3,064,900
Sep 27, 2023 74.52 76.39 74.45 75.43 75.43 3,804,900
Sep 26, 2023 74.64 74.91 73.76 74.37 74.37 2,588,900
Sep 25, 2023 75.71 76.45 74.27 75.10 75.10 2,704,000
Sep 22, 2023 76.72 77.39 75.66 76.35 76.35 2,929,500
Sep 21, 2023 77.25 77.78 75.44 75.72 75.72 3,147,100
Sep 20, 2023 79.20 79.89 78.25 78.29 78.29 3,017,600
Sep 19, 2023 80.46 80.96 78.65 79.06 79.06 4,049,000
Sep 18, 2023 82.72 83.07 80.37 80.71 80.71 3,255,500
Sep 15, 2023 85.23 85.24 82.31 83.38 83.38 4,216,200
Sep 14, 2023 85.68 85.89 83.76 85.37 85.37 3,139,000
Sep 13, 2023 85.75 86.98 84.91 85.33 85.33 2,531,600
Sep 12, 2023 85.58 87.74 85.50 85.80 85.80 2,822,100
Sep 11, 2023 84.79 86.96 84.33 86.53 86.53 2,991,000
Sep 8, 2023 84.25 85.95 83.49 83.89 83.89 2,934,400
Sep 7, 2023 81.87 84.74 81.56 84.31 84.31 3,038,700
Sep 6, 2023 82.50 83.56 81.52 83.47 83.47 3,885,800
Sep 5, 2023 79.19 81.88 78.67 81.42 81.42 3,212,100
Sep 1, 2023 80.87 81.48 79.52 79.93 79.93 3,050,300
Aug 31, 2023 79.59 80.64 79.15 80.03 80.03 3,362,100
Aug 30, 2023 78.70 80.41 78.35 80.28 80.28 2,358,700
Aug 29, 2023 76.00 78.89 75.68 78.80 78.80 2,436,100
Aug 28, 2023 76.78 77.04 75.55 76.21 76.21 1,898,600
Aug 25, 2023 74.51 76.24 73.55 75.91 75.91 2,439,600
Aug 24, 2023 78.20 78.79 74.47 74.51 74.51 2,605,100
Aug 23, 2023 75.03 78.19 74.97 77.67 77.67 3,839,900
Aug 22, 2023 73.59 74.90 73.39 74.59 74.59 2,820,200
Aug 21, 2023 72.22 73.80 72.11 73.34 73.34 3,219,500
Aug 18, 2023 70.08 72.72 69.72 72.18 72.18 3,590,200
Aug 17, 2023 72.74 72.95 70.48 71.19 71.19 4,117,900
Aug 16, 2023 73.74 74.24 72.42 72.74 72.74 2,965,500
Aug 15, 2023 74.75 74.75 73.36 73.69 73.69 2,511,300
Aug 14, 2023 74.05 75.36 73.84 75.26 75.26 3,748,000
Aug 11, 2023 76.51 76.68 74.06 74.62 74.62 5,798,900
Aug 10, 2023 79.12 81.50 76.40 77.09 77.09 8,956,400
Aug 9, 2023 84.65 85.00 80.70 80.93 80.93 8,054,000
Aug 8, 2023 84.70 85.54 83.75 85.30 85.30 3,969,500
Aug 7, 2023 85.36 85.98 84.15 85.80 85.80 2,717,400
Aug 4, 2023 85.53 86.50 83.67 84.84 84.84 2,270,500
Aug 3, 2023 85.67 86.88 84.47 84.76 84.76 2,714,300
Aug 2, 2023 88.32 88.56 85.29 86.64 86.64 3,588,300
Aug 1, 2023 90.34 90.67 88.92 90.05 90.05 2,353,800
Jul 31, 2023 90.83 91.85 89.29 91.26 91.26 3,855,200
Jul 28, 2023 89.02 90.85 88.11 90.45 90.45 5,267,700
Jul 27, 2023 87.83 89.50 85.01 85.38 85.38 5,763,700
Jul 26, 2023 82.52 84.62 82.42 84.59 84.59 3,176,300
Jul 25, 2023 82.62 84.50 82.56 83.23 83.23 2,884,100
Jul 24, 2023 84.44 84.44 81.91 82.07 82.07 4,072,000
Jul 21, 2023 84.89 85.88 83.84 84.16 84.16 8,187,300
Jul 20, 2023 86.90 87.34 83.70 84.40 84.40 5,253,600
Jul 19, 2023 87.65 89.72 86.87 88.31 88.31 6,503,500
Jul 18, 2023 90.40 91.20 86.40 88.53 88.53 6,818,200
Jul 17, 2023 87.74 91.66 86.57 90.69 90.69 7,272,400
Jul 14, 2023 87.72 91.15 87.66 88.00 88.00 31,281,800
Jul 13, 2023 87.60 90.50 86.65 87.01 87.01 10,621,000
Jul 12, 2023 83.71 84.92 82.90 84.51 84.51 4,477,200
Jul 11, 2023 76.47 83.04 76.39 82.69 82.69 6,828,900
Jul 10, 2023 75.49 76.23 74.99 75.91 75.91 2,544,000
Jul 7, 2023 75.40 76.47 75.13 75.80 75.80 2,312,000
Jul 6, 2023 75.76 75.85 73.91 75.35 75.35 4,003,800
Jul 5, 2023 76.91 77.76 76.20 77.17 77.17 1,780,600
Jul 3, 2023 77.24 77.54 76.41 77.45 77.45 1,410,000
Jun 30, 2023 78.37 78.83 77.04 77.22 77.22 2,745,600
Jun 29, 2023 78.29 79.36 77.03 77.37 77.37 3,809,400
Jun 28, 2023 76.58 79.38 76.34 78.25 78.25 3,425,100
Jun 27, 2023 76.25 77.24 75.45 76.77 76.77 2,048,300
Jun 26, 2023 76.04 77.69 75.14 75.23 75.23 1,950,600
Jun 23, 2023 75.47 76.59 75.08 76.24 76.24 3,797,800
Jun 22, 2023 75.88 77.53 75.42 76.80 76.80 2,408,800
Jun 21, 2023 75.97 77.07 75.23 76.46 76.46 3,166,600
Jun 20, 2023 75.63 76.70 74.22 75.68 75.68 2,928,500
Jun 16, 2023 77.59 77.75 76.06 76.43 76.43 2,921,500
Jun 15, 2023 76.00 77.74 75.86 77.27 77.27 2,508,200
Jun 14, 2023 77.33 77.36 75.81 76.81 76.81 2,958,600
Jun 13, 2023 76.38 77.72 75.56 77.52 77.52 3,063,200
Jun 12, 2023 74.75 75.61 73.90 75.48 75.48 2,908,300
Jun 9, 2023 74.85 75.44 74.08 74.58 74.58 2,412,200
Jun 8, 2023 73.41 75.30 72.79 74.54 74.54 3,109,400
Jun 7, 2023 75.94 77.14 73.58 73.66 73.66 4,507,200
Jun 6, 2023 75.13 76.51 74.32 74.88 74.88 4,312,000
Jun 5, 2023 73.49 76.06 72.70 75.37 75.37 4,527,000
Jun 2, 2023 75.74 78.60 74.08 74.24 74.24 7,142,000
Jun 1, 2023 70.12 73.63 69.85 73.26 73.26 4,517,500
May 31, 2023 69.55 70.39 68.53 70.08 70.08 3,585,900
May 30, 2023 69.01 70.04 68.71 69.98 69.98 3,280,000
May 26, 2023 66.50 68.26 66.34 67.67 67.67 2,337,100
May 25, 2023 67.26 67.60 65.68 66.26 66.26 2,006,400
May 24, 2023 66.08 66.82 64.56 66.30 66.30 3,208,600
May 23, 2023 67.77 69.14 66.74 66.82 66.82 2,655,600
May 22, 2023 66.76 69.37 66.71 68.52 68.52 3,085,900
May 19, 2023 67.59 67.70 66.31 66.82 66.82 2,230,000
May 18, 2023 66.30 68.26 66.19 67.52 67.52 3,433,800
May 17, 2023 64.47 66.27 63.61 66.16 66.16 3,801,900
May 16, 2023 63.64 64.83 63.38 64.14 64.14 3,297,400
May 15, 2023 62.27 64.12 61.58 63.98 63.98 3,714,400
May 12, 2023 64.16 65.08 61.30 62.30 62.30 6,960,800
May 11, 2023 67.73 68.25 60.56 64.53 64.53 17,176,500
May 10, 2023 65.55 66.42 64.50 64.97 64.97 9,553,500
May 9, 2023 63.85 64.56 63.21 64.12 64.12 3,468,100
May 8, 2023 62.55 65.03 62.12 64.67 64.67 4,371,600
May 5, 2023 62.01 62.84 61.37 62.70 62.70 2,431,100
May 4, 2023 62.79 63.62 61.38 61.44 61.44 3,346,000
May 3, 2023 63.35 63.96 62.41 62.51 62.51 5,232,000
May 2, 2023 62.94 63.37 61.43 62.58 62.58 3,797,100
May 1, 2023 63.86 64.52 62.48 62.94 62.94 5,457,700
Apr 28, 2023 64.22 65.67 63.20 64.34 64.34 4,235,400
Apr 27, 2023 61.73 64.79 61.68 64.22 64.22 5,890,000
Apr 26, 2023 60.50 61.99 59.98 60.00 60.00 4,191,200
Apr 25, 2023 61.27 61.99 59.36 59.37 59.37 3,198,400
Apr 24, 2023 62.26 62.92 60.81 61.46 61.46 1,990,200

Related Tickers

SHOP Shopify Inc.
74.01
+4.90%
 
DDOG Datadog, Inc.
126.44
+3.58%
 
SNOW Snowflake Inc.
151.17
+2.69%
 
NOW ServiceNow, Inc.
740.95
+2.63%
 
CRM Salesforce, Inc.
276.68
+1.05%
 
ADSK Autodesk, Inc.
217.93
+0.37%
 
HUBS HubSpot, Inc.
651.78
+2.96%
 
U Unity Software Inc.
23.10
+0.92%
 
TEAM Atlassian Corporation
199.44
+2.66%
 
ZM Zoom Video Communications, Inc.
61.62
+3.49%