Quantcast
TTD

The Trade Desk, Inc. Class A Common Stock Historical Stock Prices

$94.14
*  
0.69
0.73%
Get TTD Alerts
*Delayed - data as of Jul. 13, 2018  -  Find a broker to begin trading TTD now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    TTD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-APR-2018 TO 13-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 94.95 95 92.915 94.14 288,839
07/13/2018 94.95 95 92.915 94.14 288,822
07/12/2018 92.35 94.95 91.14 94.83 509,700
07/11/2018 91.78 93.39 90.92 91.64 541,266
07/10/2018 94.4 95.96 91.6 92.69 523,216
07/09/2018 93.92 94.71 92.82 94.55 547,426
07/06/2018 92.5 94.81 91.9612 94 605,060
07/05/2018 92 93.07 91.1542 92.77 631,979
07/03/2018 94.85 95.0867 90.8 91 458,038
07/02/2018 92.54 94.35 92.06 94.2 726,420
06/29/2018 92.89 94.64 92.0238 93.8 714,835
06/28/2018 89.23 93.08 89.01 92.21 620,593
06/27/2018 92.01 93.33 89.5 89.58 658,967
06/26/2018 89.38 92.19 88.426 91.65 747,330
06/25/2018 90.51 91.49 84.7 89.34 1,469,098
06/22/2018 92.59 92.65 89.76 92.06 1,605,233
06/21/2018 94.14 94.355 90.5 91.54 765,278
06/20/2018 91.76 94.49 91.76 93.36 641,403
06/19/2018 91.89 92.91 86.51 91.49 1,134,417
06/18/2018 89.94 93 89.29 92.92 1,020,976
06/15/2018 90.07 90.38 88.12 90.12 910,129
06/14/2018 92.33 92.9 88.5 90.53 1,258,247
06/13/2018 91.9 92.53 89.1355 90.06 900,495
06/12/2018 88.41 91.8 88.2009 90.77 1,154,340
06/11/2018 88.58 89.75 86.881 88.82 716,536
06/08/2018 86.83 89.54 86.72 88.62 755,909
06/07/2018 86.72 87.05 84.15 86.55 725,347
06/06/2018 88.64 88.94 86.18 86.27 841,990
06/05/2018 83.22 88.36 83.22 87.93 1,543,422
06/04/2018 85 85.73 80.09 83.2 2,385,751
06/01/2018 86.04 91.37 85.1 86.64 3,125,956
05/31/2018 84.81 85.72 84.18 85.53 688,164
05/30/2018 83.25 85.41 82.8 84.54 964,368
05/29/2018 82.07 83.2 81.82 82.73 801,818
05/25/2018 82.92 84.87 82.12 82.56 723,416
05/24/2018 82.71 83.95 81.8436 82.99 582,952
05/23/2018 82.1 83.71 81.76 82.96 769,923
05/22/2018 83 85.09 81.75 82.23 1,508,739
05/21/2018 85.75 87.8 81.78 82.96 2,207,768
05/18/2018 80.65 85.81 80.63 85.63 2,871,354
05/17/2018 80.12 83.0689 80.0832 80.44 1,757,318
05/16/2018 79.39 83.37 79.39 80.75 2,828,269
05/15/2018 73.73 80.97 73.7183 80.22 4,577,650
05/14/2018 75.51 77.429 72.5 74.92 4,120,396
05/11/2018 67.75 75.8 67.31 75.61 12,748,910
05/10/2018 52.57 54.62 52.37 52.73 2,728,405
05/09/2018 51.25 51.7599 49.91 51.52 949,162
05/08/2018 50.52 51.6 49.95 50.94 576,097
05/07/2018 49.86 51.47 49.655 50.89 734,603
05/04/2018 49.44 49.83 48.808 49.43 685,916
05/03/2018 49.06 49.59 47.61 49.44 692,495
05/02/2018 50.75 52.491 49.3 49.34 874,505
05/01/2018 51.21 51.32 49.345 49.45 978,059
04/30/2018 51.7 51.9125 50.91 51.17 577,348
04/27/2018 52.6 52.88 51.515 51.74 352,306
04/26/2018 51.52 52.78 51.35 52.11 474,407
04/25/2018 52.68 52.78 50.46 51.01 674,953
04/24/2018 54.16 54.16 51.5201 52.5 495,449
04/23/2018 54.41 54.43 53.39 53.72 296,746
04/20/2018 53.8 54.43 53.615 54.13 348,520
04/19/2018 53.59 54.23 53.08 53.98 356,100
04/18/2018 54.13 54.48 53.18 54.05 435,746
04/17/2018 52.99 55.01 52.87 54.21 693,092
04/16/2018 52.64 52.999 52.05 52.56 627,485
04/13/2018 52.49 53 51.62 52.29 852,806
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio