TTD

Trade Desk Inc

$195.90 0.61 (0.31%)
19:58 EDT TTD Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       157.98
Market Cap:       6.72B
EPS:       1.24
Volume:       1.22M
Day's Range:       193.78 - 199.74
52wk Range:       80.09 - 232.70
Previous Close:       195.90
Historical Data for TTD
Date Open High Low Volume Close Change %
05/24/19 197.50 199.74 193.78 1,220,200 195.90 0.61   0.31%
05/23/19 196.00 198.00 192.25 1,484,307 195.29 -3.61   -1.81%
05/22/19 197.13 205.99 197.00 1,265,682 198.90 -0.13   -0.07%
05/21/19 200.05 207.76 198.10 1,782,063 199.03 0.86   0.43%
05/20/19 193.17 201.52 190.55 1,389,976 198.17 0.15   0.08%
05/17/19 198.62 202.61 196.04 1,497,300 198.02 -4.02   -1.99%
05/16/19 200.64 209.39 197.44 3,274,787 202.04 2.16   1.08%
05/15/19 185.39 201.39 184.76 3,502,009 199.88 13.03   6.97%
05/14/19 179.52 187.17 177.85 2,224,162 186.85 10.09   5.71%
05/13/19 175.77 181.52 173.60 2,094,046 176.76 -6.75   -3.68%
05/10/19 191.01 192.67 181.82 3,720,300 183.51 -6.41   -3.38%
05/09/19 218.00 218.00 180.50 8,962,325 189.92 -32.19   -14.49%
05/08/19 216.24 225.78 215.50 1,640,654 222.11 4.46   2.05%
05/07/19 222.37 225.67 214.24 1,689,952 217.65 -7.94   -3.52%
05/06/19 225.00 229.63 220.61 1,746,392 225.59 -6.37   -2.75%
05/03/19 227.01 232.70 222.64 1,316,900 231.96 6.80   3.02%
05/02/19 220.00 227.33 220.00 1,100,597 225.16 3.94   1.78%
05/01/19 222.89 225.64 219.00 1,033,071 221.22 -1.63   -0.73%
04/30/19 219.59 224.78 216.67 1,720,422 222.85 -3.04   -1.35%
04/29/19 217.30 226.38 216.50 1,562,514 225.89 10.65   4.95%
04/26/19 214.24 217.30 211.60 849,100 215.24 0.49   0.23%
04/25/19 210.03 216.88 208.18 1,026,529 214.75 6.96   3.35%
04/24/19 212.24 213.82 206.70 725,164 207.79 -2.94   -1.40%
04/23/19 212.40 215.00 205.63 994,007 210.73 -0.30   -0.14%
04/22/19 198.25 212.00 197.00 1,505,846 211.03 12.29   6.18%
04/18/19 198.18 199.91 194.33 725,400 198.74 -0.05   -0.03%
04/17/19 204.70 205.57 197.00 780,825 198.79 -4.47   -2.20%
04/16/19 203.74 208.14 201.24 1,015,946 203.26 1.10   0.54%
04/15/19 199.28 202.69 195.88 715,830 202.16 1.66   0.83%
04/12/19 202.60 205.84 199.95 890,400 200.50 0.14   0.07%
04/11/19 201.21 203.54 199.66 695,935 200.36 0.48   0.24%
04/10/19 194.97 204.42 194.82 1,654,468 199.88 5.06   2.60%
04/09/19 196.47 199.63 194.52 757,420 194.82 -2.68   -1.36%
04/08/19 195.53 197.63 191.21 1,003,237 197.50 0.98   0.50%
04/05/19 199.98 200.00 193.40 1,007,000 196.52 -1.48   -0.75%
04/04/19 207.00 208.09 192.85 1,704,220 198.00 -9.21   -4.44%
04/03/19 208.50 209.69 203.23 1,363,789 207.21 0.37   0.18%
04/02/19 206.00 207.48 202.68 1,141,463 206.84 0.71   0.34%
04/01/19 201.56 206.24 197.04 2,139,384 206.13 8.18   4.13%
03/29/19 189.11 199.37 188.40 2,297,900 197.95 11.44   6.13%
03/28/19 180.60 189.90 180.10 2,078,243 186.51 6.13   3.40%
03/27/19 187.71 189.64 178.30 2,327,637 180.38 -6.56   -3.51%
03/26/19 201.53 202.50 184.28 3,157,673 186.94 -10.10   -5.13%
03/25/19 201.50 204.45 196.27 1,679,986 197.04 -5.87   -2.89%
03/22/19 212.65 214.70 201.23 1,497,800 202.91 -10.66   -4.99%
03/21/19 204.47 214.48 204.40 1,125,735 213.57 7.61   3.69%
03/20/19 205.45 208.19 201.21 840,581 205.96 0.29   0.14%
03/19/19 204.39 207.35 201.75 747,957 205.67 1.92   0.94%
03/18/19 208.00 209.74 200.86 1,652,759 203.75 -3.25   -1.57%
03/15/19 208.57 211.87 206.46 1,166,700 207.00 -1.23   -0.59%
03/14/19 205.20 209.86 202.73 977,792 208.23 3.04   1.48%
03/13/19 208.50 209.23 202.95 1,216,233 205.19 -2.61   -1.26%
03/12/19 205.38 208.58 201.59 1,266,345 207.80 3.42   1.67%
03/11/19 194.87 206.36 194.35 2,327,023 204.38 10.03   5.16%
03/08/19 185.13 194.76 180.50 1,682,200 194.35 5.55   2.94%
03/07/19 185.87 191.89 184.74 1,388,642 188.80 2.45   1.31%
03/06/19 190.40 190.50 184.21 1,311,505 186.35 -4.88   -2.55%
03/05/19 187.95 192.11 186.24 992,893 191.23 1.85   0.98%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!