Powered by
Trade Desk Inc (TTD)
-
TTD Stock Chart
-
Historical TTD Prices
| Historical Data for TTD |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 03/22/19 | 212.65 | 214.70 | 201.23 | 1,497,581 | 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% |
| 03/04/19 | 196.87 | 197.71 | 182.67 | 2,164,623 | 189.38 | -5.74 -2.94% |
| 03/01/19 | 199.16 | 201.47 | 193.51 | 1,574,300 | 195.12 | -2.42 -1.23% |
| 02/28/19 | 194.00 | 198.95 | 192.53 | 1,504,034 | 197.54 | 2.54 1.30% |
| 02/27/19 | 194.67 | 199.60 | 194.67 | 1,236,304 | 195.00 | -0.50 -0.26% |
| 02/26/19 | 195.00 | 197.82 | 191.64 | 1,842,593 | 195.50 | -2.12 -1.07% |
| 02/25/19 | 193.58 | 202.30 | 192.47 | 3,193,281 | 197.62 | -0.11 -0.06% |
| 02/22/19 | 175.00 | 200.15 | 173.50 | 7,971,400 | 197.73 | 47.24 31.39% |
| 02/21/19 | 150.09 | 153.20 | 148.36 | 2,269,503 | 150.49 | 0.40 0.27% |
| 02/20/19 | 156.75 | 156.79 | 145.51 | 4,176,088 | 150.09 | -11.61 -7.18% |
| 02/19/19 | 159.00 | 165.70 | 156.52 | 2,142,006 | 161.70 | 3.58 2.26% |
| 02/15/19 | 155.00 | 158.27 | 153.11 | 1,281,600 | 158.12 | 4.69 3.06% |
| 02/14/19 | 149.99 | 154.93 | 149.99 | 966,189 | 153.43 | 2.09 1.38% |
| 02/13/19 | 154.90 | 156.58 | 147.57 | 1,062,637 | 151.34 | -1.64 -1.07% |
| 02/12/19 | 151.00 | 153.51 | 150.16 | 842,275 | 152.98 | 4.08 2.74% |
| 02/11/19 | 148.01 | 150.00 | 145.16 | 830,341 | 148.90 | 2.72 1.86% |
| 02/08/19 | 139.50 | 146.91 | 138.78 | 859,000 | 146.18 | 4.14 2.91% |
| 02/07/19 | 145.40 | 145.40 | 138.58 | 1,346,613 | 142.04 | -5.46 -3.70% |
| 02/06/19 | 155.00 | 155.97 | 146.18 | 1,738,121 | 147.50 | -7.66 -4.94% |
| 02/05/19 | 153.14 | 157.50 | 152.99 | 1,220,029 | 155.16 | 3.49 2.30% |
| 02/04/19 | 146.00 | 155.15 | 145.67 | 1,593,754 | 151.67 | 6.41 4.41% |
| 02/01/19 | 142.47 | 146.00 | 142.16 | 756,400 | 145.26 | 2.58 1.81% |
| 01/31/19 | 140.05 | 145.78 | 140.05 | 1,021,586 | 142.68 | 2.63 1.88% |
| 01/30/19 | 137.00 | 141.79 | 135.40 | 816,509 | 140.05 | 5.49 4.08% |
| 01/29/19 | 135.71 | 136.98 | 132.97 | 547,485 | 134.56 | -1.13 -0.83% |
| 01/28/19 | 136.19 | 136.58 | 133.53 | 609,590 | 135.69 | -2.09 -1.52% |
| 01/25/19 | 136.50 | 139.91 | 136.26 | 755,700 | 137.78 | 2.74 2.03% |
| 01/24/19 | 134.35 | 135.74 | 132.06 | 544,786 | 135.04 | 1.20 0.90% |
| 01/23/19 | 135.29 | 137.79 | 132.01 | 715,598 | 133.84 | -0.18 -0.13% |
| 01/22/19 | 137.94 | 138.20 | 132.56 | 978,942 | 134.02 | -4.97 -3.58% |
| 01/18/19 | 134.50 | 139.35 | 133.81 | 1,093,000 | 138.99 | 5.81 4.36% |
| 01/17/19 | 129.64 | 134.76 | 128.00 | 657,587 | 133.18 | 2.67 2.05% |
| 01/16/19 | 131.35 | 134.28 | 130.41 | 630,029 | 130.51 | 0.10 0.08% |
| 01/15/19 | 128.91 | 133.40 | 128.00 | 900,398 | 130.41 | 1.92 1.49% |
| 01/14/19 | 125.27 | 129.91 | 124.00 | 778,545 | 128.49 | 1.19 0.93% |
| 01/11/19 | 128.86 | 130.47 | 126.35 | 797,300 | 127.30 | -2.37 -1.83% |
| 01/10/19 | 127.00 | 131.90 | 125.55 | 920,472 | 129.67 | 0.87 0.68% |
| 01/09/19 | 128.93 | 129.94 | 125.15 | 854,325 | 128.80 | 0.75 0.59% |
| 01/08/19 | 127.24 | 128.46 | 121.61 | 949,628 | 128.05 | 3.48 2.79% |
| 01/07/19 | 119.91 | 126.28 | 118.66 | 1,079,012 | 124.57 | 6.65 5.64% |
| 01/04/19 | 113.27 | 120.63 | 110.55 | 1,146,000 | 117.92 | 8.36 7.63% |
| 01/03/19 | 113.25 | 116.21 | 109.38 | 774,803 | 109.56 | -6.60 -5.68% |
| Download Data To Spreadsheet | ||||||
Trade Desk Inc Stock Analysis
Rating: Strong Buy
Total Grade: A
Analysis Breakdown
| TTD Stock Grade: | A |
| Fundamental Grade: | B |
| Quantitative Grade: | A |
| TTD Earnings | |
| Earnings Growth: | A |
| Earnings Momentum: | C |
| Earnings Surprises: | A |
| Analyst Earnings Revisions: | D |
| TTD Financial Information | |
| Sales Growth: | A |
| Operating Margin Growth: | B |
| Cash Flow: | C |
| Return on Equity: | A |
Trade Desk Inc Stock: Weekly View
| This Week: | A |
|---|---|
| Last Week: | A |
| Two Weeks Ago: | A |
TTD Stock predictions, Articles, and Trade Desk Inc News
- From InvestorPlace
- From the Web
-
7 Growth Stocks Racing to All-Time Highs - March 8, 2019
Growth stocks have staged a huge recovery rally in early 2019, but not all of these red-hot stocks will stay red-hot for the rest of 2019. Continue…
-
The 5 STARS Stocks That Continue to Define the Future - February 27, 2019
FANG. MVP. BAT. All those stock market acronyms are good. But, over the next five years, the STARS stocks will be the biggest winners. Continue…
-
Why Prices Above $200 Make Sense for Trade Desk Stock - February 26, 2019
TTD stock has increased nearly seven-fold over the past two years, and this rally in Trade Desk isn't over just yet. Continue…
-
5 Top Stocks to Trade First Thing Monday, Including Roku - February 22, 2019
Roku, Zillow, The Trade Desk and iQiyi are surging on Friday after huge earnings results. The lead our top stock trades for Monday. Continue…
-
7 Forever Stocks to Buy for Long-Term Gains - February 11, 2019
Long-term investors don't just want to buy and hold long-term winners. They want to buy and hold "forever stocks." Continue…
-
10 Triple-A Stocks to Buy in February - January 25, 2019
The market is climbing a wall of worry. Here are 10 triple-A stocks I recommend to help you profit from the strength. Continue…
-
5 Terrific Tech Stocks That Will Make You Forget About FANG - January 23, 2019
The FANGs are great, but there are better tech stocks out there. Here are five that have the growth to help you forget about FAANG. Continue…
-
10 Growth Stocks With the Future Written All Over Them - January 15, 2019
During times of turbulence, it's important to zoom out and look at the big picture. When you do that, these 10 growth stocks look like stars. Continue…
-
10 Stocks That Won Big in 2018 - December 26, 2018
Despite broader market turbulence in 2018, there were a few stocks that won big this year. Will these stocks stay hot in 2019? Continue…
-
10 Best Stocks to Buy That Represent the Future - December 13, 2018
During times of turbulence, it is important to remember that companies that represent the future are the best stocks to buy today. Continue…
