Trade Desk Inc (NQ: TTD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	86.46	86.50	80.64	80.99	3,832,087	-5.38(-6.23%)
Apr 12, 2024	86.79	87.22	85.60	86.37	2,349,888	-1.33(-1.52%)
Apr 11, 2024	86.90	87.98	85.85	87.70	2,673,949	+1.26(+1.46%)
Apr 10, 2024	84.56	86.78	84.11	86.44	2,260,205	-0.40(-0.46%)
Apr 09, 2024	87.05	87.75	86.41	86.84	1,715,459	+0.16(+0.18%)
Apr 08, 2024	86.12	87.00	85.30	86.68	1,643,836	+0.85(+0.99%)
Apr 05, 2024	84.58	86.93	84.12	85.83	1,939,098	+1.27(+1.50%)
Apr 04, 2024	87.85	88.19	84.52	84.56	3,811,792	-2.38(-2.74%)
Apr 03, 2024	86.52	87.91	86.21	86.94	2,125,769	-0.15(-0.17%)
Apr 02, 2024	85.16	87.35	84.33	87.09	2,585,757	-0.22(-0.25%)
Apr 01, 2024	87.40	88.61	86.78	87.31	1,821,342	-0.11(-0.13%)
Mar 28, 2024	87.51	87.98	86.82	87.42	3,053,067	+0.21(+0.24%)
Mar 27, 2024	87.98	88.34	86.03	87.21	2,794,998	+0.16(+0.18%)
Mar 26, 2024	88.00	89.88	86.89	87.05	4,726,719	-0.50(-0.57%)
Mar 25, 2024	85.00	87.61	84.92	87.55	3,425,408	+2.49(+2.93%)
Mar 22, 2024	85.27	85.53	84.06	85.06	3,026,547	+0.00(+0.00%)
Mar 21, 2024	84.73	85.42	84.29	85.06	4,483,806	+1.59(+1.90%)
Mar 20, 2024	80.65	84.48	80.54	83.47	6,541,444	+3.71(+4.65%)
Mar 19, 2024	78.37	80.08	77.95	79.76	3,580,265	+1.41(+1.80%)
Mar 18, 2024	77.76	79.02	77.02	78.35	3,047,016	+1.63(+2.12%)
Mar 15, 2024	77.53	78.05	76.42	76.72	4,366,858	-0.81(-1.04%)
Mar 14, 2024	80.35	80.41	76.99	77.53	5,792,533	-2.63(-3.28%)
Mar 13, 2024	80.14	81.51	80.03	80.16	3,319,800	-0.27(-0.34%)
Mar 12, 2024	82.00	82.25	80.01	80.43	2,942,796	-1.02(-1.25%)
Mar 11, 2024	81.01	82.16	80.64	81.45	2,340,406	-0.14(-0.17%)
Mar 08, 2024	81.77	83.74	81.32	81.59	3,545,731	-0.24(-0.29%)
Mar 07, 2024	82.60	83.30	81.60	81.83	2,934,513	-0.35(-0.43%)
Mar 06, 2024	82.60	83.01	81.21	82.18	3,457,524	+0.73(+0.90%)
Mar 05, 2024	82.27	82.50	80.71	81.45	2,973,248	-2.00(-2.40%)
Mar 04, 2024	82.96	83.65	81.92	83.45	3,447,444	-0.44(-0.52%)
Mar 01, 2024	85.90	86.00	83.54	83.89	4,647,103	-1.54(-1.80%)
Feb 29, 2024	85.50	85.97	84.57	85.43	4,770,023	+0.53(+0.62%)
Feb 28, 2024	84.56	85.69	84.09	84.90	3,932,449	-0.70(-0.82%)
Feb 27, 2024	82.98	85.65	82.30	85.60	5,087,461	+3.41(+4.15%)
Feb 26, 2024	81.50	82.38	80.29	82.19	4,562,091	+0.75(+0.92%)
Feb 23, 2024	83.92	84.04	80.97	81.44	4,517,070	-2.06(-2.47%)
Feb 22, 2024	83.61	84.37	81.87	83.50	5,563,621	+1.42(+1.73%)
Feb 21, 2024	81.22	82.19	80.02	82.08	5,736,947	-0.48(-0.58%)
Feb 20, 2024	85.61	86.46	80.67	82.56	11,837,422	-6.37(-7.16%)
Feb 16, 2024	89.50	94.00	85.68	88.93	29,562,236	+13.22(+17.46%)
Feb 15, 2024	73.68	76.17	73.68	75.71	9,496,445	+1.40(+1.88%)
Feb 14, 2024	74.30	74.43	72.21	74.31	3,968,913	+1.37(+1.88%)
Feb 13, 2024	71.39	73.77	71.11	72.94	5,010,279	-0.97(-1.31%)
Feb 12, 2024	70.80	75.79	70.71	73.91	7,215,991	+2.60(+3.65%)
Feb 09, 2024	71.16	72.57	70.76	71.31	5,484,550	+1.14(+1.62%)
Feb 08, 2024	69.70	71.03	68.65	70.17	4,085,980	+0.57(+0.82%)
Feb 07, 2024	68.85	70.45	68.32	69.60	4,256,722	+1.00(+1.46%)
Feb 06, 2024	68.03	68.98	67.77	68.60	3,464,996	+1.10(+1.63%)
Feb 05, 2024	68.99	69.36	66.56	67.50	4,715,261	-2.50(-3.57%)
Feb 02, 2024	68.49	70.61	67.33	70.00	8,032,214	+2.79(+4.15%)