138 Followers USX:TTD - The Trade Desk Inc Trade Desk Inc
Sector: Information Technology, Industry: Application Software
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
28 Mar 2024 USD 87.51 88.19 86.82 87.42 87.42 +0.21 (+0.24%) 3,053,066
27 Mar 2024 USD 87.98 88.34 86.03 87.21 87.21 +0.16 (+0.18%) 2,795,209
26 Mar 2024 USD 88 89.88 86.89 87.05 87.05 -0.5 (-0.57%) 4,727,619
25 Mar 2024 USD 85 87.61 84.92 87.55 87.55 +2.49 (+2.93%) 3,426,265
22 Mar 2024 USD 85.27 85.53 84.06 85.06 85.06 0.0 (0.0%) 3,026,547
21 Mar 2024 USD 84.73 85.42 84.29 85.06 85.06 +1.59 (+1.90%) 4,484,600
20 Mar 2024 USD 80.65 84.48 80.5442 83.47 83.47 +3.71 (+4.65%) 6,542,800
19 Mar 2024 USD 78.37 80.08 77.95 79.76 79.76 +1.41 (+1.80%) 3,581,287
18 Mar 2024 USD 77.76 79.02 77.02 78.35 78.35 +1.63 (+2.12%) 3,047,251
15 Mar 2024 USD 77.53 78.05 76.42 76.72 76.72 -0.81 (-1.04%) 4,366,854
14 Mar 2024 USD 80.35 80.41 76.99 77.53 77.53 -2.63 (-3.28%) 5,793,125
13 Mar 2024 USD 80.14 81.51 80.03 80.16 80.16 -0.27 (-0.34%) 3,319,926
12 Mar 2024 USD 82 82.25 80.01 80.43 80.43 -1.02 (-1.25%) 2,943,620
11 Mar 2024 USD 81.01 82.16 80.64 81.45 81.45 -0.14 (-0.17%) 2,340,562
8 Mar 2024 USD 81.77 83.74 81.32 81.59 81.59 -0.24 (-0.29%) 3,545,729
7 Mar 2024 USD 82.6 83.2999 81.6 81.83 81.83 -0.35 (-0.43%) 2,935,285
6 Mar 2024 USD 82.6 83.01 81.21 82.18 82.18 +0.73 (+0.90%) 3,481,103
5 Mar 2024 USD 82.27 82.4963 80.71 81.45 81.45 -2 (-2.40%) 2,974,456
4 Mar 2024 USD 82.96 83.65 81.92 83.45 83.45 -0.44 (-0.52%) 3,449,122
1 Mar 2024 USD 85.9 86 83.54 83.89 83.89 -1.54 (-1.80%) 4,647,099
29 Feb 2024 USD 85.5 85.97 84.57 85.43 85.43 +0.53 (+0.62%) 4,771,265
28 Feb 2024 USD 84.56 85.69 84.09 84.9 84.9 -0.7 (-0.82%) 3,933,322
27 Feb 2024 USD 82.98 85.65 82.3 85.6 85.6 +3.41 (+4.15%) 5,089,382
26 Feb 2024 USD 81.5 82.38 80.29 82.19 82.19 +0.75 (+0.92%) 4,563,488
23 Feb 2024 USD 83.92 84.04 80.97 81.44 81.44 -2.06 (-2.47%) 4,517,051
22 Feb 2024 USD 83.61 84.37 81.87 83.5 83.5 +1.42 (+1.73%) 5,515,005
21 Feb 2024 USD 81.22 82.19 80.02 82.08 82.08 -0.48 (-0.58%) 5,746,163
20 Feb 2024 USD 85.61 86.46 80.665 82.56 82.56 -6.37 (-7.16%) 11,845,830
16 Feb 2024 USD 89.5 94 85.68 88.93 88.93 +13.22 (+17.46%) 29,562,230
15 Feb 2024 USD 73.68 76.17 73.68 75.71 75.71 +1.4 (+1.88%) 9,616,788



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms