The closing price for Trade Desk (TTD) between 2018 and 2021 was $91.64, on December 31, 2021. It was up 1,905.7% in that time. The latest price is $39.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2021 | $96.53 | $98.60 | $91.04 | $91.64 | 10,643,172 |
Week of December 20 2021 | $88.07 | $96.62 | $86.50 | $96.05 | 13,668,072 |
Week of December 13 2021 | $94.41 | $95.21 | $84.20 | $89.99 | 19,273,323 |
Week of December 06 2021 | $87.61 | $99.50 | $85.35 | $94.06 | 16,512,097 |
Week of November 29 2021 | $105.22 | $110.87 | $88.18 | $89.51 | 25,368,614 |
Week of November 22 2021 | $107.31 | $108.49 | $98.71 | $103.98 | 21,992,334 |
Week of November 15 2021 | $99.91 | $114.09 | $99.58 | $107.79 | 36,082,255 |
Week of November 08 2021 | $84.30 | $100.59 | $80.71 | $100.33 | 74,989,783 |
Week of November 01 2021 | $75.20 | $76.86 | $68.46 | $68.55 | 22,566,447 |
Week of October 25 2021 | $74.16 | $78.40 | $73.00 | $74.91 | 14,682,664 |
Week of October 18 2021 | $78.46 | $82.99 | $73.24 | $73.96 | 18,614,921 |
Week of October 11 2021 | $70.50 | $79.17 | $70.11 | $78.46 | 15,008,022 |
Week of October 04 2021 | $69.16 | $71.99 | $65.32 | $71.00 | 16,831,525 |
Week of September 27 2021 | $75.72 | $75.95 | $67.71 | $70.42 | 17,139,447 |
Week of September 20 2021 | $69.61 | $77.23 | $68.51 | $76.46 | 15,218,695 |
Week of September 13 2021 | $72.35 | $74.10 | $69.20 | $72.58 | 17,383,990 |
Week of September 06 2021 | $78.44 | $78.44 | $71.15 | $72.78 | 14,400,757 |
Week of August 30 2021 | $80.60 | $81.97 | $76.66 | $78.20 | 15,487,108 |
Week of August 23 2021 | $77.66 | $81.98 | $77.66 | $80.58 | 11,207,414 |
Week of August 16 2021 | $80.10 | $80.50 | $75.14 | $77.18 | 16,139,445 |
Week of August 09 2021 | $82.57 | $90.00 | $78.25 | $80.91 | 39,340,739 |
Week of August 02 2021 | $82.16 | $86.69 | $81.11 | $84.04 | 20,004,447 |
Week of July 26 2021 | $80.07 | $86.15 | $78.76 | $81.91 | 31,718,975 |
Week of July 19 2021 | $67.92 | $82.66 | $67.37 | $81.15 | 27,329,937 |
Week of July 12 2021 | $78.55 | $79.42 | $69.36 | $70.62 | 22,183,922 |
Daily pricing data for Trade Desk dates back to 9/21/2016, and may be incomplete.
