The closing price for Trade Desk (TTD) in January 2023 was $50.70, on January 31, 2023. It was up 10.2% for the month. The latest price is $121.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $49.23 | $50.77 | $49.21 | $50.70 | 3,678,832 |
January 30 2023 | $51.00 | $51.20 | $49.07 | $49.22 | 3,587,979 |
January 27 2023 | $49.52 | $52.60 | $49.45 | $51.95 | 4,227,438 |
January 26 2023 | $50.00 | $50.61 | $48.64 | $49.75 | 3,787,602 |
January 25 2023 | $45.95 | $48.75 | $45.21 | $48.71 | 5,887,002 |
January 24 2023 | $45.95 | $47.89 | $45.80 | $47.62 | 3,936,053 |
January 23 2023 | $45.87 | $48.12 | $45.45 | $47.19 | 4,386,842 |
January 20 2023 | $44.53 | $45.79 | $44.08 | $45.57 | 3,157,031 |
January 19 2023 | $44.89 | $45.50 | $44.19 | $44.26 | 3,042,989 |
January 18 2023 | $47.93 | $48.00 | $45.30 | $45.68 | 3,543,294 |
January 17 2023 | $46.83 | $47.60 | $45.97 | $47.07 | 3,369,508 |
January 13 2023 | $45.73 | $47.17 | $45.30 | $47.03 | 4,198,061 |
January 12 2023 | $47.38 | $47.53 | $45.60 | $46.70 | 4,378,516 |
January 11 2023 | $45.32 | $47.37 | $44.78 | $47.31 | 4,579,901 |
January 10 2023 | $43.59 | $44.85 | $43.27 | $44.84 | 2,909,726 |
January 09 2023 | $43.15 | $44.88 | $42.77 | $43.99 | 4,005,311 |
January 06 2023 | $43.06 | $43.06 | $41.20 | $42.29 | 3,976,721 |
January 05 2023 | $43.79 | $43.93 | $42.35 | $42.59 | 3,907,979 |
January 04 2023 | $44.47 | $44.68 | $42.94 | $44.31 | 4,653,717 |
January 03 2023 | $45.99 | $46.30 | $43.39 | $44.02 | 2,855,612 |
Daily pricing data for Trade Desk dates back to 9/21/2016, and may be incomplete.
