The closing price for Trade Desk (TTD) in 2019 was $25.98, on December 31, 2019. It was up 132.2% for the year. The latest price is $65.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $24.91 | $26.06 | $24.62 | $25.98 | 19,652,700 |
December 30 2019 | $27.21 | $27.22 | $25.13 | $25.27 | 28,876,750 |
December 27 2019 | $27.59 | $27.78 | $27.05 | $27.24 | 11,148,550 |
December 26 2019 | $26.90 | $27.89 | $26.90 | $27.35 | 20,563,440 |
December 24 2019 | $26.90 | $27.10 | $26.33 | $26.80 | 6,199,910 |
December 23 2019 | $26.59 | $27.46 | $26.43 | $26.87 | 19,470,600 |
December 20 2019 | $26.44 | $26.50 | $25.91 | $26.38 | 11,912,920 |
December 19 2019 | $25.55 | $26.45 | $25.48 | $26.27 | 15,628,030 |
December 18 2019 | $24.93 | $25.98 | $24.91 | $25.31 | 13,729,760 |
December 17 2019 | $25.55 | $25.55 | $24.78 | $25.00 | 11,043,930 |
December 16 2019 | $25.43 | $25.92 | $25.06 | $25.38 | 15,400,990 |
December 13 2019 | $24.60 | $25.60 | $24.52 | $25.25 | 15,524,970 |
December 12 2019 | $24.92 | $25.20 | $24.12 | $24.64 | 13,384,500 |
December 11 2019 | $25.17 | $25.25 | $24.43 | $25.05 | 14,075,190 |
December 10 2019 | $24.95 | $25.27 | $24.75 | $25.01 | 8,869,620 |
December 09 2019 | $24.74 | $25.39 | $24.64 | $24.95 | 10,340,040 |
December 06 2019 | $25.56 | $25.74 | $24.57 | $24.74 | 19,743,440 |
December 05 2019 | $24.50 | $24.59 | $23.65 | $24.04 | 10,190,580 |
December 04 2019 | $24.01 | $24.68 | $23.61 | $24.41 | 15,982,570 |
December 03 2019 | $22.11 | $23.87 | $22.05 | $23.75 | 20,500,800 |
December 02 2019 | $26.11 | $26.25 | $22.72 | $22.74 | 38,007,600 |
November 29 2019 | $26.36 | $26.76 | $26.24 | $26.33 | 4,835,590 |
November 27 2019 | $26.35 | $26.71 | $26.04 | $26.52 | 9,561,870 |
November 26 2019 | $25.70 | $26.43 | $25.61 | $26.33 | 19,235,330 |
November 25 2019 | $24.60 | $25.74 | $24.50 | $25.69 | 17,019,020 |
Daily pricing data for Trade Desk dates back to 9/21/2016, and may be incomplete.
