14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $85.11 $98.18 Friday, 14th Jun 2024 TTD stock ended at $95.66. This is 0.0418% more than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 1.13% from a day low at $94.68 to a day high of $95.75.
90 days $76.12 $98.18
52 weeks $60.23 $98.18

Historical The Trade Desk Inc prices

Date Open High Low Close Volume
May 26, 2017 $52.19 $53.28 $51.52 $52.24 896 414
May 25, 2017 $52.04 $53.05 $51.37 $51.99 1 697 653
May 24, 2017 $52.77 $53.47 $51.50 $51.50 4 432 139
May 23, 2017 $52.75 $54.38 $50.90 $53.48 1 243 676
May 22, 2017 $49.00 $53.15 $48.77 $52.51 1 318 915
May 19, 2017 $52.00 $52.47 $49.63 $50.07 1 522 317
May 18, 2017 $47.90 $51.88 $47.70 $51.38 1 702 795
May 17, 2017 $51.09 $52.53 $47.69 $47.75 1 959 169
May 16, 2017 $54.23 $54.26 $51.91 $52.20 982 509
May 15, 2017 $52.02 $54.50 $51.68 $53.57 3 290 470
May 12, 2017 $47.58 $53.68 $46.60 $51.90 12 461 358
May 11, 2017 $40.09 $40.22 $39.25 $39.89 1 256 198
May 10, 2017 $40.86 $41.08 $39.82 $40.05 358 046
May 09, 2017 $40.30 $41.64 $40.20 $40.86 659 161
May 08, 2017 $40.23 $40.67 $39.50 $40.39 435 021
May 05, 2017 $39.86 $40.28 $38.79 $40.07 673 619
May 04, 2017 $38.06 $40.05 $37.71 $39.85 1 211 875
May 03, 2017 $38.33 $38.77 $37.55 $38.06 238 926
May 02, 2017 $37.76 $39.00 $37.50 $38.28 640 402
May 01, 2017 $37.61 $37.94 $36.87 $37.59 284 682
Apr 28, 2017 $38.10 $38.44 $36.61 $37.35 530 895
Apr 27, 2017 $36.40 $38.07 $35.56 $37.69 570 856
Apr 26, 2017 $36.20 $37.09 $36.20 $36.33 261 221
Apr 25, 2017 $36.56 $36.90 $35.97 $36.20 419 247
Apr 24, 2017 $36.37 $37.22 $36.16 $36.47 453 834

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use TTD stock historical prices to predict future price movements?
Trend Analysis: Examine the TTD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the TTD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About The Trade Desk Inc

The Trade Desk Trade Desk, Inc. operates as a technology company in the United States and internationally. The company operates a self-service cloud-based platform that allows buyers to create, manage, and optimize data-driven digital advertising campaigns across various ad formats and channels, including display, video, audio, native, and social on various devices, such as computers, mobile devices, and connected TV. It also provides data and other value-added... TTD Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT