Free Trial

Trade Desk (TTD) Stock Chart & Stock Price History

→ A once-in-a-century profit opportunity? (From Digital Mavericks Media) (Ad)
Free TTD Stock Alerts
$93.71
-1.74 (-1.82%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Trade Desk Stock Price Performance

5 Day
Performance
-1.10%
1 Month
Performance
+13.11%
3 Month
Performance
+9.69%
6 Month
Performance
+33.00%
Year-To-Date
Performance
+30.23%
1 Year
Performance
+33.72%
Receive TTD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Trade Desk and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Do This Before July 30 2024 To Claim Trump’s Gift
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

TTD Stock Chart for Friday, May, 31, 2024

TTD Chart by TradingView

Trade Desk Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$95.45$93.71
-1.82%		$95.66$93.082.35 million shs$45.84 billion
05/29/2024$95.09$95.45
+0.38%		$96.09$93.032.57 million shs$46.69 billion
05/28/2024$94.75$95.09
+0.36%		$95.68$94.101.90 million shs$46.51 billion
05/27/2024$94.75$94.75$95.30$92.612.00 million shs$46.35 billion
05/24/2024$92.51$94.75
+2.42%		$95.30$92.612.00 million shs$46.35 billion
05/23/2024$95.32$92.51
-2.95%		$96.19$92.122.54 million shs$46.62 billion
05/22/2024$95.65$95.32
-0.35%		$96.17$94.531.94 million shs$46.62 billion
05/21/2024$97.50$95.65
-1.90%		$97.00$94.892.71 million shs$46.79 billion
05/20/2024$94.78$97.50
+2.87%		$97.65$94.203.79 million shs$47.69 billion
05/17/2024$93.19$94.78
+1.71%		$94.96$93.454.70 million shs$46.34 billion
05/16/2024$90.25$93.19
+3.26%		$95.35$90.0110.91 million shs$45.56 billion
05/15/2024$86.18$90.25
+4.72%		$91.50$85.117.62 million shs$44.13 billion
05/14/2024$87.53$86.18
-1.54%		$87.79$85.583.27 million shs$42.14 billion
05/13/2024$87.26$87.53
+0.31%		$89.33$87.482.69 million shs$42.80 billion
05/10/2024$88.67$87.26
-1.59%		$88.99$86.744.29 million shs$42.66 billion
05/09/2024$86.02$88.67
+3.08%		$89.86$85.808.74 million shs$43.35 billion
05/08/2024$89.64$86.02
-4.04%		$88.15$85.716.58 million shs$42.06 billion
05/07/2024$91.36$89.64
-1.88%		$92.19$89.594.95 million shs$43.83 billion
05/06/2024$88.59$91.36
+3.13%		$91.58$89.003.55 million shs$44.67 billion
05/03/2024$88.12$88.59
+0.53%		$90.69$87.773.78 million shs$43.32 billion
05/02/2024$85.41$88.12
+3.17%		$88.77$85.704.15 million shs$43.09 billion
05/01/2024$82.85$85.41
+3.09%		$87.37$83.203.35 million shs$41.76 billion
04/30/2024$84.50$82.85
-1.95%		$84.78$82.852.44 million shs$40.51 billion
04/29/2024$84.73$84.50
-0.27%		$85.24$83.781.76 million shs$41.32 billion
04/26/2024$83.34$84.73
+1.67%		$85.75$84.532.94 million shs$41.43 billion
04/25/2024$83.79$83.34
-0.54%		$83.52$79.634.07 million shs$40.75 billion
04/24/2024$81.07$83.79
+3.36%		$85.43$82.786.56 million shs$40.97 billion
04/23/2024$77.84$81.07
+4.15%		$82.16$77.923.24 million shs$39.64 billion
04/22/2024$77.30$77.84
+0.70%		$78.97$76.122.53 million shs$38.06 billion
04/19/2024$80.81$77.30
-4.34%		$80.66$76.833.11 million shs$37.80 billion
04/18/2024$80.13$80.81
+0.85%		$81.99$79.941.92 million shs$39.51 billion
04/17/2024$82.13$80.13
-2.44%		$82.64$80.101.86 million shs$39.18 billion
04/16/2024$80.99$82.13
+1.41%		$82.41$79.302.87 million shs$40.16 billion
04/15/2024$86.37$80.99
-6.23%		$86.50$80.643.83 million shs$39.60 billion
04/12/2024$87.70$86.37
-1.52%		$87.22$85.612.35 million shs$42.23 billion
04/11/2024$86.44$87.70
+1.46%		$87.98$85.852.67 million shs$42.88 billion
04/10/2024$86.84$86.44
-0.46%		$86.78$84.112.26 million shs$42.26 billion
04/09/2024$86.68$86.84
+0.18%		$87.75$86.411.70 million shs$42.46 billion
04/08/2024$85.83$86.68
+0.99%		$87.00$85.301.62 million shs$42.38 billion
04/05/2024$84.56$85.83
+1.50%		$86.93$84.121.94 million shs$41.97 billion
1k a day while computer does all work? (Ad)

Does your computer make you 1k a day? If not… you don’t need a new computer… You need to learn how to set it up so it makes you money.

Click here to register.
04/04/2024$86.94$84.56
-2.74%		$88.19$84.523.19 million shs$41.34 billion
04/03/2024$87.09$86.94
-0.17%		$87.91$86.212.12 million shs$42.51 billion
04/02/2024$87.31$87.09
-0.25%		$87.35$84.332.58 million shs$42.58 billion
04/01/2024$87.42$87.31
-0.13%		$88.61$86.781.82 million shs$42.69 billion
03/29/2024$87.42$87.42$88.19$86.823.05 million shs$42.74 billion
03/28/2024$87.21$87.42
+0.24%		$88.19$86.823.05 million shs$42.74 billion
03/27/2024$87.05$87.21
+0.18%		$88.34$86.042.79 million shs$42.64 billion
03/26/2024$87.55$87.05
-0.57%		$89.88$86.894.73 million shs$42.56 billion
03/25/2024$85.06$87.55
+2.93%		$87.61$84.923.43 million shs$42.81 billion
03/22/2024$85.06$85.06$85.53$84.073.03 million shs$41.59 billion
03/21/2024$83.47$85.06
+1.90%		$85.42$84.294.48 million shs$41.59 billion
03/20/2024$79.76$83.47
+4.65%		$84.48$80.546.54 million shs$40.81 billion
03/19/2024$78.35$79.76
+1.80%		$80.08$77.953.58 million shs$39.00 billion
03/18/2024$76.72$78.35
+2.12%		$79.02$77.023.05 million shs$38.31 billion
03/15/2024$77.53$76.72
-1.04%		$78.05$76.424.37 million shs$37.51 billion
03/14/2024$80.16$77.53
-3.28%		$80.40$76.995.79 million shs$37.91 billion
03/13/2024$80.43$80.16
-0.34%		$81.50$80.033.32 million shs$39.19 billion
03/12/2024$81.45$80.43
-1.25%		$82.25$80.012.94 million shs$39.33 billion
03/11/2024$81.59$81.45
-0.17%		$82.16$80.642.31 million shs$39.82 billion
03/08/2024$81.83$81.59
-0.29%		$83.74$81.323.55 million shs$39.89 billion
03/07/2024$82.18$81.83
-0.43%		$83.30$81.602.89 million shs$40.01 billion
03/06/2024$81.45$82.18
+0.90%		$83.00$81.213.48 million shs$40.18 billion
03/05/2024$83.45$81.45
-2.40%		$82.50$80.722.97 million shs$39.82 billion
03/04/2024$83.89$83.45
-0.52%		$83.63$81.933.45 million shs$40.80 billion
03/01/2024$85.43$83.89
-1.80%		$86.00$83.544.64 million shs$41.02 billion
02/29/2024$84.90$85.43
+0.62%		$85.97$84.574.77 million shs$41.77 billion

Related Companies:
This page (NASDAQ:TTD) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Elon Musk’s Final Masterpiece: “X-9840”
Paradigm Press
Bill Clinton Backing Biden Replacement???
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media