NASDAQ:TTD
The Trade Desk Stock Price (Quote)
$95.32
-0.330 (-0.345%)
At Close: May 22, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $76.12 | $97.65 | Wednesday, 22nd May 2024 TTD stock ended at $95.32. This is 0.345% less than the trading day before Tuesday, 21st May 2024. During the day the stock fluctuated 1.73% from a day low at $94.53 to a day high of $96.17. |
90 days | $76.12 | $97.65 | |
52 weeks | $60.23 | $97.65 |
Date | Open | High | Low | Close | Volume |
Nov 02, 2016 | $25.02 | $26.00 | $24.20 | $24.43 | 182 532 |
Nov 01, 2016 | $25.44 | $25.70 | $25.00 | $25.24 | 88 910 |
Oct 31, 2016 | $26.01 | $26.01 | $24.17 | $25.18 | 176 465 |
Oct 28, 2016 | $25.75 | $26.76 | $25.50 | $25.61 | 168 531 |
Oct 27, 2016 | $28.16 | $28.60 | $25.44 | $25.52 | 367 647 |
Oct 26, 2016 | $28.95 | $29.09 | $27.89 | $28.18 | 182 483 |
Oct 25, 2016 | $28.61 | $29.47 | $28.57 | $28.80 | 280 540 |
Oct 24, 2016 | $27.38 | $28.70 | $27.05 | $28.52 | 273 145 |
Oct 21, 2016 | $26.51 | $27.50 | $26.24 | $27.48 | 235 937 |
Oct 20, 2016 | $25.10 | $26.66 | $25.05 | $26.49 | 104 106 |
Oct 19, 2016 | $25.75 | $26.22 | $25.25 | $25.46 | 111 748 |
Oct 18, 2016 | $26.27 | $26.51 | $25.81 | $25.88 | 171 606 |
Oct 17, 2016 | $27.02 | $27.25 | $26.14 | $26.27 | 337 580 |
Oct 14, 2016 | $26.11 | $27.24 | $26.05 | $26.36 | 222 913 |
Oct 13, 2016 | $26.40 | $26.73 | $25.50 | $25.97 | 245 656 |
Oct 12, 2016 | $25.32 | $26.96 | $25.32 | $26.90 | 332 247 |
Oct 11, 2016 | $25.06 | $25.93 | $23.50 | $25.52 | 539 425 |
Oct 10, 2016 | $25.77 | $26.37 | $25.10 | $25.28 | 364 534 |
Oct 07, 2016 | $25.28 | $26.49 | $25.02 | $26.26 | 448 552 |
Oct 06, 2016 | $25.12 | $26.94 | $24.61 | $26.08 | 855 796 |
Oct 05, 2016 | $24.42 | $25.20 | $23.50 | $24.78 | 963 448 |
Oct 04, 2016 | $26.39 | $27.25 | $23.63 | $23.83 | 1 338 126 |
Oct 03, 2016 | $29.12 | $29.32 | $26.19 | $26.38 | 1 080 413 |
Sep 30, 2016 | $29.35 | $30.95 | $29.19 | $29.21 | 949 302 |
Sep 29, 2016 | $32.60 | $33.20 | $28.80 | $28.99 | 1 703 342 |
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.
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.
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.
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.