TTD
Trade Desk Inc
$195.90
0.61 (0.31%)
TTD Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
TTD Stock Predictions, Articles, and Trade Desk Inc News
5 Top Stock Trades for Friday: AOS, QRVO, PINS, TTD
Pinterest, The Trade Desk, A. O. Smith, Qorvo and Skyworks Solutions are our top stocks to watch going into Friday.
3 Big Stock Charts for Thursday: Mohawk Industries, Raytheon and People’s United Financial
The stock charts of PBCT, MHK and RTN stock are all at key inflection points. Traders will want to take note.
5 Top Stock Trades for Friday, Including EA
Stamps.com is down 50%, Invitae, while The Trade Desk, Electronic Arts and Etsy are on the move. Here are our top stock trades for Friday.
5 Top Stock Trades for Tuesday: TSLA, TWTR, TTD, O
Tesla, Gilead, Twitter, The Trade Desk and Realty Income are our top stock trades to watching going into Tuesday morning's trading session.
5 Top Stock Trades for Wednesday: BAC, MS, O
The Trade Desk and Twilio are breaking out, Realty Income is breaking down and BAC and MS are juggling earnings. Here's our top stock trades.
5 Must-See Stock Trades for Tuesday: TTD, GE, BAC, IWM, NBEV
New Age Beverages, The Trade Desk, Bank of America, the IWM ETF and GE are our top stock trades to watch for Tuesday.
7 Breakout Stocks to Watch in 2019
The stock market has had an unusually large number of breakout stocks in early 2019, but not all of them will stay hot.
Twilio Stock Is a Must Buy on Any Market Correction
Twilio stock has been a beast, more than quadrupling from its lows. Should we get a notable pullback in the markets, consider buying TWLO.
7 Mid-Cap Growth Stocks That Could Be the Next Amazon or Netflix
Investors often kick themselves when they miss out on the early days of Netflix or Amazon. Try not to with these mid-cap growth stocks.
5 Top Stock Trades for Thursday: PAYX, IWM, CRON, TTD
The Russell 2000, Cronos Group, The Trade Desk, Paychex and Southwest Airlines are our top stock trades to watch for Thursday.
Why Prices Above $200 Make Sense for Trade Desk Stock
TTD stock has increased nearly seven-fold over the past two years, and this rally in Trade Desk isn't over just yet.
5 Top Stocks to Trade First Thing Monday, Including Roku
Roku, Zillow, The Trade Desk and iQiyi are surging on Friday after huge earnings results. The lead our top stock trades for Monday.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
A
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!
