Quantcast
TTD

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

$132.84
*  
6.15
4.42%
Get TTD Alerts
*Delayed - data as of Jan. 22, 2019 15:37 ET  -  Find a broker to begin trading TTD now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    TTD Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

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.
15:37 137.94 138.20 132.56 132.84 833,126
01/18/2019 134.5 139.349 133.81 138.99 1,091,117
01/17/2019 129.64 134.76 128 133.18 657,587
01/16/2019 131.35 134.28 130.41 130.51 630,019
01/15/2019 128.91 133.4 128 130.41 895,238
01/14/2019 125.27 129.91 124 128.49 778,545
01/11/2019 128.86 130.47 126.35 127.3 797,322
01/10/2019 127 131.9 125.55 129.67 920,472
01/09/2019 128.93 129.94 125.15 128.8 854,324
01/08/2019 127.24 128.46 121.61 128.05 949,572
01/07/2019 119.91 126.2838 118.66 124.57 1,081,343
01/04/2019 113.27 120.63 110.55 117.92 1,143,808
01/03/2019 113.25 116.21 109.38 109.56 772,408
01/02/2019 111.86 117.67 111.06 116.16 834,290
12/31/2018 116.09 116.98 113.14 116.06 684,087
12/28/2018 115.12 117 111.43 114.45 842,379
12/27/2018 109 113.98 106.3 113.96 1,203,477
12/26/2018 106.44 111.01 103.18 110.81 1,693,464
12/24/2018 103.68 108.75 102.3511 104.39 1,034,859
12/21/2018 117.35 117.51 106.12 106.55 2,225,833
12/20/2018 120.18 123.24 110.26 117.09 1,519,076
12/19/2018 124.22 127.33 118.551 121.55 1,141,789
12/18/2018 126.27 127.4846 120.3801 123.82 1,272,225
12/17/2018 135.65 136.6133 122.7738 124.48 1,713,658
12/14/2018 137.07 143.24 136.2 136.53 1,019,278
12/13/2018 144.15 145.1387 137.885 139 951,892
12/12/2018 141.17 148 140.8 143.4 1,178,170
12/11/2018 139.59 139.88 134.17 137.81 836,238
12/10/2018 133.57 138.495 129.59 134.75 1,063,070
12/07/2018 142.17 145.99 132.295 133.57 1,500,094
12/06/2018 133.9 141.98 128.1156 141.87 2,170,907
12/04/2018 146.25 148.99 138.3 140.11 1,511,513
12/03/2018 148.01 148.9962 141.55 148.61 1,372,193
11/30/2018 140.02 143.0145 138.61 142.45 991,157
11/29/2018 134.395 143.47 134.395 140.81 1,547,041
11/28/2018 131.86 135.94 128.11 135.66 1,612,326
11/27/2018 127.17 129.47 125.06 129.43 1,039,944
11/26/2018 122.99 130.961 119.16 129.4 1,651,188
11/23/2018 116.49 120.6166 116 119.35 358,774
11/21/2018 115.625 119.7599 113.12 118.53 763,222
11/20/2018 105.5 116.03 105.34 113.27 1,257,852
11/19/2018 123.85 124.0213 111.89 113.73 1,745,764
11/16/2018 120.56 127.33 119.51 125.23 1,343,394
11/15/2018 115.56 123.88 114.3 123.34 1,285,978
11/14/2018 114.88 119.15 113.03 116.51 2,236,983
11/13/2018 111.5 113.8 105.525 112.06 2,034,902
11/12/2018 121.23 121.4841 106.48 110.93 2,883,039
11/09/2018 111.32 130.9599 110.2 122.57 5,932,338
11/08/2018 131.66 131.87 121.04 122.2 2,696,554
11/07/2018 124.41 132.7 123.31 131.88 1,800,294
11/06/2018 122.21 125.69 120.31 122.11 632,326
11/05/2018 127.43 128.2 120.0219 123 1,291,875
11/02/2018 127.32 129.43 125.07 127.95 946,295
11/01/2018 124.79 127.25 121.21 126.6 771,228
10/31/2018 119.12 125.75 117.5212 123.55 1,491,604
10/30/2018 107.09 115.49 105.025 115.28 1,266,021
10/29/2018 112.88 114.68 106.22 109.12 1,228,777
10/26/2018 113 114.08 106.5835 110.31 1,562,039
10/25/2018 115.6 118.63 113.5771 116.24 1,173,798
10/24/2018 122.18 125 113.43 113.8 1,414,235
10/23/2018 120.43 124.5899 119.28 122.75 871,568
10/22/2018 122.1 125.35 120.7268 124.4 750,115
*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