Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Trade Desk, Inc. - Class A Common Stock (NQ:TTD)

54.72 -1.13 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2025 57.00 57.76 55.56 55.85 6,445,594 -1.41(-2.46%)
Mar 27, 2025 58.66 59.09 57.22 57.26 6,743,716 -1.54(-2.62%)
Mar 26, 2025 62.49 62.50 58.50 58.80 10,512,749 -3.20(-5.16%)
Mar 25, 2025 60.63 62.05 60.36 62.00 12,822,125 +2.66(+4.48%)
Mar 24, 2025 57.55 59.47 56.94 59.34 10,049,891 +3.03(+5.38%)
Mar 21, 2025 54.74 56.80 54.15 56.31 9,045,649 +0.46(+0.82%)
Mar 20, 2025 55.10 57.23 54.88 55.85 8,164,820 +0.53(+0.96%)
Mar 19, 2025 54.06 56.17 53.95 55.32 9,509,670 +1.73(+3.23%)
Mar 18, 2025 55.97 56.29 53.39 53.59 11,581,248 -2.91(-5.15%)
Mar 17, 2025 54.32 56.68 54.05 56.50 17,819,188 +2.56(+4.75%)
Mar 14, 2025 55.01 55.40 53.42 53.94 22,269,830 +0.06(+0.11%)
Mar 13, 2025 57.58 58.72 53.74 53.88 20,871,178 -6.32(-10.50%)
Mar 12, 2025 60.19 60.63 57.86 60.20 12,510,457 +1.36(+2.31%)
Mar 11, 2025 60.63 62.58 58.57 58.84 16,292,937 -1.47(-2.44%)
Mar 10, 2025 64.04 64.60 60.20 60.31 13,454,876 -4.60(-7.09%)
Mar 07, 2025 65.22 67.20 63.82 64.91 11,486,758 -0.07(-0.11%)
Mar 06, 2025 65.02 66.85 64.78 64.98 9,680,381 -1.56(-2.34%)
Mar 05, 2025 66.87 67.32 65.01 66.54 10,988,462 -1.06(-1.57%)
Mar 04, 2025 65.97 68.85 64.56 67.60 12,823,376 +0.43(+0.64%)
Mar 03, 2025 71.00 72.07 66.82 67.17 11,704,192 -3.15(-4.48%)
Feb 28, 2025 70.94 73.08 69.37 70.32 10,460,204 -1.17(-1.64%)
Feb 27, 2025 73.07 73.54 70.92 71.49 7,521,041 -0.94(-1.30%)
Feb 26, 2025 75.06 75.48 72.25 72.43 9,110,764 -2.55(-3.40%)
Feb 25, 2025 73.89 75.44 72.34 74.98 11,093,345 +0.78(+1.05%)
Feb 24, 2025 72.29 75.19 70.44 74.20 13,933,191 +2.14(+2.97%)
Feb 21, 2025 75.80 75.82 71.61 72.06 12,869,998 -3.67(-4.85%)
Feb 20, 2025 76.36 76.49 74.10 75.73 13,562,754 -1.02(-1.33%)
Feb 19, 2025 79.66 79.68 76.64 76.75 14,311,409 -3.28(-4.10%)
Feb 18, 2025 80.70 80.75 77.61 80.03 16,232,227 -0.13(-0.16%)
Feb 14, 2025 82.55 83.61 80.10 80.16 19,341,916 -1.76(-2.15%)
Feb 13, 2025 85.10 85.18 80.66 81.92 55,872,968 -40.31(-32.98%)
Feb 12, 2025 118.53 122.46 118.00 122.23 11,045,233 +2.02(+1.68%)
Feb 11, 2025 120.70 122.49 119.40 120.21 4,963,377 -2.33(-1.90%)
Feb 10, 2025 120.22 125.80 119.60 122.54 6,184,781 +5.25(+4.48%)
Feb 07, 2025 115.10 117.63 115.05 117.29 4,548,231 +2.64(+2.30%)
Feb 06, 2025 114.60 116.54 113.42 114.65 3,375,749 +0.31(+0.27%)
Feb 05, 2025 113.29 114.46 113.06 114.34 4,497,388 +0.80(+0.70%)
Feb 04, 2025 113.76 115.76 112.49 113.54 6,178,797 -4.40(-3.73%)
Feb 03, 2025 115.79 119.79 115.00 117.94 3,539,854 -0.74(-0.62%)
Jan 31, 2025 120.27 121.45 118.02 118.68 3,101,800 -0.26(-0.22%)
Jan 30, 2025 124.02 124.52 118.58 118.94 3,204,577 -3.65(-2.98%)
Jan 29, 2025 121.06 124.03 118.90 122.59 3,596,446 +2.03(+1.68%)
Jan 28, 2025 118.95 121.92 117.78 120.56 4,595,896 +1.46(+1.23%)
Jan 27, 2025 116.99 120.28 116.52 119.10 3,501,260 -0.86(-0.72%)
Jan 24, 2025 119.14 120.66 118.80 119.96 3,609,124 +0.82(+0.69%)
Jan 23, 2025 120.21 120.21 117.30 119.14 5,640,531 -1.55(-1.28%)
Jan 22, 2025 125.00 126.20 120.50 120.69 4,640,317 -3.81(-3.06%)
Jan 21, 2025 126.07 126.17 123.20 124.50 4,081,535 +0.08(+0.06%)
Jan 17, 2025 125.00 125.41 122.83 124.42 3,094,836 +3.58(+2.96%)
Jan 16, 2025 120.01 122.56 119.77 120.84 2,546,639 +1.16(+0.97%)
Jan 15, 2025 120.72 120.80 118.01 119.68 3,689,577 +2.92(+2.50%)
Jan 14, 2025 119.39 120.14 115.85 116.76 2,558,329 -1.13(-0.96%)
Jan 13, 2025 117.30 119.39 116.61 117.89 2,707,475 -0.91(-0.77%)
Jan 10, 2025 119.25 120.02 116.75 118.80 2,926,047 -2.72(-2.24%)
Jan 08, 2025 122.08 122.60 120.47 121.52 2,833,881 +0.11(+0.09%)
Jan 07, 2025 126.29 126.30 120.44 121.41 4,163,511 -5.17(-4.08%)
Jan 06, 2025 123.73 127.59 123.56 126.58 3,899,621 +4.74(+3.89%)
Jan 03, 2025 118.97 121.92 118.96 121.84 2,499,351 +4.11(+3.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.