NASDAQ:TTD
The Trade Desk Stock Price (Quote)
$88.59
+0.470 (+0.533%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $76.12 | $90.69 | Friday, 3rd May 2024 TTD stock ended at $88.59. This is 0.533% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.33% from a day low at $87.77 to a day high of $90.69. |
| 90 days | $66.56 | $94.00 | |
| 52 weeks | $60.23 | $94.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $89.27 | $90.69 | $87.77 | $88.59 | 3 651 060 |
| May 02, 2024 | $88.16 | $88.77 | $85.70 | $88.12 | 4 126 176 |
| May 01, 2024 | $83.14 | $87.37 | $83.14 | $85.41 | 3 291 232 |
| Apr 30, 2024 | $84.73 | $84.78 | $82.85 | $82.85 | 2 374 552 |
| Apr 29, 2024 | $84.69 | $85.23 | $83.79 | $84.50 | 1 569 261 |
| Apr 26, 2024 | $84.87 | $85.75 | $84.53 | $84.73 | 2 850 304 |
| Apr 25, 2024 | $80.00 | $83.52 | $79.63 | $83.34 | 3 937 715 |
| Apr 24, 2024 | $84.50 | $85.43 | $82.78 | $83.79 | 6 426 936 |
| Apr 23, 2024 | $78.00 | $82.16 | $77.92 | $81.07 | 3 225 356 |
| Apr 22, 2024 | $78.10 | $78.97 | $76.12 | $77.84 | 2 472 854 |
| Apr 19, 2024 | $80.60 | $80.66 | $76.83 | $77.30 | 3 046 099 |
| Apr 18, 2024 | $80.34 | $81.99 | $79.94 | $80.81 | 1 858 190 |
| Apr 17, 2024 | $82.28 | $82.64 | $80.10 | $80.13 | 1 836 342 |
| Apr 16, 2024 | $81.00 | $82.41 | $79.30 | $82.13 | 2 869 757 |
| Apr 15, 2024 | $86.47 | $86.50 | $80.64 | $80.99 | 3 827 310 |
| Apr 12, 2024 | $86.79 | $87.22 | $85.61 | $86.37 | 2 242 051 |
| Apr 11, 2024 | $86.90 | $87.98 | $85.85 | $87.70 | 2 666 255 |
| Apr 10, 2024 | $84.56 | $86.78 | $84.11 | $86.44 | 2 066 221 |
| Apr 09, 2024 | $87.05 | $87.75 | $86.41 | $86.84 | 1 700 046 |
| Apr 08, 2024 | $86.12 | $87.00 | $85.30 | $86.68 | 1 588 889 |
| Apr 05, 2024 | $84.58 | $86.93 | $84.12 | $85.83 | 1 919 087 |
| Apr 04, 2024 | $87.85 | $88.19 | $84.52 | $84.56 | 3 192 249 |
| Apr 03, 2024 | $86.52 | $87.91 | $86.21 | $86.94 | 2 082 702 |
| Apr 02, 2024 | $85.16 | $87.35 | $84.33 | $87.09 | 2 582 313 |
| Apr 01, 2024 | $87.40 | $88.61 | $86.78 | $87.31 | 1 820 622 |
