We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| The Trade Desk Inc | NASDAQ:TTD | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.73 | 0.83% | 88.85 | 88.50 | 89.12 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 90.69 | 87.77 | 89.27 | 3,778,002 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 88.59 | 0.47 | 0.53% | 87.77 | 90.69 | 3,776,356 |
| 02 May 2024 | 88.12 | 2.71 | 3.17% | 85.70 | 88.77 | 4,147,812 |
| 01 May 2024 | 85.41 | 2.56 | 3.09% | 83.14 | 87.38 | 3,350,607 |
| 30 Apr 2024 | 82.85 | -1.65 | -1.95% | 82.85 | 84.80 | 2,440,414 |
| 29 Apr 2024 | 84.50 | -0.23 | -0.27% | 83.78 | 85.24 | 1,756,971 |
| 26 Apr 2024 | 84.73 | 1.39 | 1.67% | 84.52 | 85.75 | 2,944,601 |
| 25 Apr 2024 | 83.34 | -0.45 | -0.54% | 79.63 | 83.52 | 4,236,714 |
| 24 Apr 2024 | 83.79 | 2.72 | 3.36% | 82.77 | 85.43 | 6,564,057 |
| 23 Apr 2024 | 81.07 | 3.23 | 4.15% | 77.91 | 82.17 | 3,242,328 |
| 22 Apr 2024 | 77.84 | 0.54 | 0.70% | 76.12 | 78.9675 | 2,534,916 |
| 19 Apr 2024 | 77.30 | -3.51 | -4.34% | 76.83 | 80.67 | 3,112,382 |
| 18 Apr 2024 | 80.81 | 0.68 | 0.85% | 79.94 | 81.99 | 1,916,114 |
| 17 Apr 2024 | 80.13 | -2.00 | -2.44% | 80.10 | 82.64 | 1,861,647 |
| 16 Apr 2024 | 82.13 | 1.14 | 1.41% | 79.30 | 82.42 | 2,871,735 |
| 15 Apr 2024 | 80.99 | -5.38 | -6.23% | 80.64 | 86.4997 | 3,831,938 |
| 12 Apr 2024 | 86.37 | -1.33 | -1.52% | 85.60 | 87.22 | 2,349,164 |
| 11 Apr 2024 | 87.70 | 1.26 | 1.46% | 85.85 | 87.98 | 2,673,764 |
| 10 Apr 2024 | 86.44 | -0.40 | -0.46% | 84.11 | 86.78 | 2,260,178 |
| 09 Apr 2024 | 86.84 | 0.16 | 0.18% | 86.41 | 87.733 | 1,715,097 |
| 08 Apr 2024 | 86.68 | 0.85 | 0.99% | 85.30 | 87.00 | 1,643,716 |
| 05 Apr 2024 | 85.83 | 1.27 | 1.50% | 84.12 | 86.93 | 1,938,816 |
| 04 Apr 2024 | 84.56 | -2.38 | -2.74% | 84.52 | 88.1899 | 3,810,859 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 84.87 | 90.69 | 82.85 | 85.51 | 2,928,081 | 3.98 | 4.69% |
| 1 Month | 84.58 | 90.69 | 76.12 | 83.57 | 2,846,067 | 4.27 | 5.05% |
| 3 Months | 71.16 | 94.00 | 70.71 | 82.74 | 4,273,276 | 17.69 | 24.86% |
| 6 Months | 76.64 | 94.00 | 60.23 | 74.82 | 4,848,777 | 12.21 | 15.93% |
| 1 Year | 63.42 | 94.00 | 60.23 | 76.09 | 4,457,764 | 25.43 | 40.10% |
| 3 Years | 73.236 | 114.09 | 39.0202 | 67.97 | 4,929,660 | 15.61 | 21.32% |
| 5 Years | 22.701 | 114.09 | 13.60 | 62.63 | 3,517,286 | 66.15 | 291.39% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
