Dividends Calendar   Earnings Calendar
TTD

TTD  |  Trade Desk Inc A

Trade Desk Inc A

Historical Data

Date Price Open High Low Vol Change
Aug 9 80.93 84.65
85
80.7
7.6M -5.12%
Aug 8 85.3 84.7
85.54
83.75
3.8M -0.58%
Aug 7 85.8 85.36
85.98
84.15
2.7M 1.13%
Aug 4 84.84 85.53
86.5
83.67
2.3M 0.09%
Aug 3 84.76 85.67
86.88
84.47
2.7M -2.17%
Aug 2 86.64 88.32
88.56
85.29
3.6M -3.79%
Aug 1 90.05 90.34
90.67
88.92
2.3M -1.33%
Jul 31 91.26 90.83
91.85
89.29
3.8M 0.90%
Jul 28 90.45 89.02
90.84
88.11
5.3M 5.94%
Jul 27 85.38 87.83
89.5
85.01
5.8M 0.93%
Jul 26 84.59 82.52
84.62
82.42
3.2M 1.63%
Jul 25 83.23 82.62
84.5
82.56
2.9M 1.41%
Jul 24 82.07 84.44
84.44
81.91
4.1M -2.48%
Jul 21 84.16 84.89
85.88
83.84
8.2M -0.28%
Jul 20 84.4 86.9
87.34
83.7
5.3M -4.43%
Jul 19 88.31 87.65
89.72
86.87
6.5M -0.25%
Jul 18 88.53 90.4
91.2
86.4
6.8M -2.38%
Jul 17 90.69 87.74
91.66
86.57
7.1M 3.06%
Jul 14 88 87.84
90.74
87.84
31.4M 1.14%
Jul 13 87.01 87.6
90.5
86.65
10.6M 2.96%
Jul 12 84.51 83.71
84.92
82.9
4.4M 2.20%
Jul 11 82.69 76.47
83.04
76.39
6.8M 8.93%
Jul 10 75.91 75.49
76.23
74.99
2.5M 0.15%
Jul 7 75.8 75.57
76.42
75.13
2.3M 0.60%
Jul 6 75.35 75.76
75.85
73.91
4.0M -2.36%
Jul 5 77.17 76.91
77.76
76.2
1.8M -0.36%
Jul 3 77.45 77.24
77.53
76.44
1.4M 0.30%
Jun 30 77.22 78.37
78.83
77.04
2.7M -0.19%
Jun 29 77.37 78.29
79.36
77.03
3.8M -1.12%
Jun 28 78.25 76.58
79.38
76.34
3.4M 1.93%
Jun 27 76.77 76.25
77.24
75.45
2.0M 2.05%
Jun 26 75.23 76.04
77.69
75.14
1.9M -1.32%
Jun 23 76.24 75.47
76.59
75.08
3.8M -0.73%
Jun 22 76.8 75.88
77.53
75.42
2.4M 0.44%
Jun 21 76.46 75.97
77.07
75.23
3.2M 1.03%
Jun 20 75.68 75.63
76.7
74.22
2.8M -0.98%
Jun 16 76.43 77.59
77.75
76.06
2.9M -1.09%
Jun 15 77.27 76
77.74
75.86
2.5M 0.60%
Jun 14 76.81 77.33
77.36
75.81
3.0M -0.92%
Jun 13 77.52 76.38
77.72
75.56
3.0M 2.70%
Jun 12 75.48 74.75
75.61
73.9
2.9M 1.21%
Jun 9 74.58 74.85
75.44
74.08
2.4M 0.05%
Jun 8 74.54 73.41
75.3
72.79
3.1M 1.19%
Jun 7 73.66 75.94
77.14
73.58
4.5M -1.63%
Jun 6 74.88 75.13
76.51
74.32
4.3M -0.65%
Jun 5 75.37 73.49
76.06
72.7
4.5M 1.52%
Jun 2 74.24 75.74
78.6
74.08
7.1M 1.34%
Jun 1 73.26 70.12
73.63
69.85
4.5M 4.54%
May 31 70.08 69.55
70.39
68.53
3.6M 0.14%
May 30 69.98 69.01
70.04
68.71
3.3M 3.41%
May 26 67.67 66.5
68.26
66.34
2.3M 2.13%
May 25 66.26 67.26
67.6
65.68
2.0M -0.06%
May 24 66.3 66.08
66.82
64.56
3.2M -0.78%
May 23 66.82 67.77
69.14
66.74
2.7M -2.48%
May 22 68.52 66.76
69.37
66.71
2.9M 2.54%
May 19 66.82 67.59
67.7
66.31
2.2M -1.04%
May 18 67.52 66.3
68.26
66.19
3.4M 2.06%
May 17 66.16 64.47
66.27
63.61
3.8M 3.15%
May 16 64.14 63.64
64.83
63.38
3.3M 0.25%
May 15 63.98 62.27
64.12
61.58
3.7M 0%


Jump to (Finance sites)

Research 


If you are looking for News & events, Press Release, they are available on their Investors Relations site.


Consensus
BUY 75
HOLD 25
SELL 0

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Instagram Youtube

Peers / Similar stocks 

xlk 

Other stocks 

dis  tjx  ma  jpm  ash  cmc  bks  agro  low  vsto  lyb  on 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Internet of Money
Buy on Amazon

While many books explain the how of bitcoin, The Internet of Money delves into the why of bitcoin. Acclaimed information-security expert and author of Mastering Bitcoin, Andreas M. Antonopoulos examines and contextualizes the significance of bitcoin through a series of essays spanning the exhilarating maturation of this technology.