The closing price for Trade Desk (TTD) in November 2022 was $52.14, on November 30, 2022. It was down 5.9% for the month. The latest price is $55.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $48.57 | $52.43 | $48.05 | $52.14 | 5,222,746 |
November 29 2022 | $49.69 | $49.77 | $48.26 | $48.69 | 2,992,413 |
November 28 2022 | $48.57 | $49.31 | $48.17 | $49.01 | 3,045,005 |
November 25 2022 | $49.16 | $49.55 | $48.53 | $49.39 | 1,168,309 |
November 23 2022 | $48.61 | $50.51 | $48.24 | $49.54 | 2,464,662 |
November 22 2022 | $47.94 | $48.60 | $46.93 | $48.38 | 2,361,810 |
November 21 2022 | $48.85 | $49.94 | $47.94 | $48.32 | 3,152,641 |
November 18 2022 | $51.62 | $51.79 | $49.19 | $49.77 | 3,622,761 |
November 17 2022 | $48.97 | $50.89 | $48.69 | $50.06 | 3,503,428 |
November 16 2022 | $52.81 | $53.82 | $50.61 | $51.42 | 5,474,493 |
November 15 2022 | $50.00 | $54.81 | $49.52 | $53.56 | 10,761,970 |
November 14 2022 | $47.85 | $49.50 | $47.13 | $47.76 | 6,182,596 |
November 11 2022 | $46.91 | $49.70 | $46.40 | $48.77 | 7,504,072 |
November 10 2022 | $43.40 | $49.03 | $43.27 | $47.51 | 13,282,530 |
November 09 2022 | $46.86 | $47.25 | $39.43 | $39.89 | 20,870,609 |
November 08 2022 | $44.01 | $44.40 | $42.41 | $43.37 | 9,484,929 |
November 07 2022 | $46.63 | $47.38 | $43.12 | $43.72 | 9,266,498 |
November 04 2022 | $50.32 | $50.45 | $44.51 | $46.25 | 8,668,998 |
November 03 2022 | $48.00 | $50.59 | $47.88 | $49.17 | 4,842,167 |
November 02 2022 | $52.84 | $52.86 | $49.47 | $49.50 | 4,500,520 |
November 01 2022 | $55.41 | $56.15 | $53.08 | $53.08 | 3,310,026 |
Daily pricing data for Trade Desk dates back to 9/21/2016, and may be incomplete.
