The closing price for Trade Desk (TTD) in 2020 was $80.10, on December 31, 2020. It was up 204% for the year. The latest price is $12.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $82.30 | $82.30 | $79.83 | $80.10 | 7,899,600 |
December 30 2020 | $82.10 | $83.40 | $80.78 | $81.80 | 13,648,880 |
December 29 2020 | $84.02 | $84.03 | $79.61 | $82.03 | 15,876,080 |
December 28 2020 | $94.17 | $94.17 | $83.02 | $83.26 | 23,084,670 |
December 24 2020 | $93.01 | $94.34 | $92.90 | $93.18 | 3,184,470 |
December 23 2020 | $96.90 | $97.00 | $92.19 | $92.40 | 8,183,350 |
December 22 2020 | $94.23 | $97.28 | $93.18 | $97.11 | 5,986,550 |
December 21 2020 | $93.80 | $96.34 | $92.13 | $93.55 | 7,537,090 |
December 18 2020 | $95.00 | $95.91 | $93.73 | $95.15 | 6,254,080 |
December 17 2020 | $94.50 | $95.45 | $93.55 | $94.24 | 4,261,900 |
December 16 2020 | $92.80 | $94.18 | $91.22 | $93.97 | 5,167,710 |
December 15 2020 | $92.33 | $94.79 | $92.33 | $93.31 | 7,329,630 |
December 14 2020 | $92.90 | $93.30 | $90.38 | $92.24 | 5,766,560 |
December 11 2020 | $91.57 | $93.00 | $90.40 | $92.61 | 5,075,180 |
December 10 2020 | $87.62 | $91.95 | $87.10 | $91.76 | 5,446,210 |
December 09 2020 | $91.87 | $93.46 | $87.25 | $88.53 | 9,022,600 |
December 08 2020 | $91.00 | $92.22 | $90.74 | $91.50 | 3,776,620 |
December 07 2020 | $90.70 | $91.50 | $89.65 | $91.26 | 3,834,950 |
December 04 2020 | $89.22 | $91.20 | $88.88 | $90.38 | 5,054,300 |
December 03 2020 | $87.21 | $89.88 | $87.10 | $88.72 | 4,964,660 |
December 02 2020 | $87.10 | $87.68 | $85.17 | $86.69 | 6,232,670 |
December 01 2020 | $90.41 | $90.50 | $87.53 | $89.01 | 7,616,020 |
November 30 2020 | $88.00 | $90.43 | $85.75 | $90.11 | 9,660,870 |
November 27 2020 | $87.04 | $87.97 | $86.00 | $87.31 | 4,266,140 |
November 25 2020 | $84.80 | $86.82 | $84.42 | $86.23 | 5,930,040 |
Daily pricing data for Trade Desk dates back to 9/21/2016, and may be incomplete.