The highest closing price for Trade Desk (TTD) last month was $121.98, on October 30. It was up 8.7% for the month. The latest price is $118.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $121.00 | $121.56 | $117.79 | $120.21 | 3,454,819 |
October 30 2024 | $121.62 | $123.85 | $121.13 | $121.98 | 2,602,053 |
October 29 2024 | $119.35 | $121.89 | $118.82 | $121.62 | 3,042,090 |
October 28 2024 | $120.18 | $120.24 | $118.48 | $118.98 | 3,063,604 |
October 25 2024 | $119.79 | $121.44 | $118.19 | $119.47 | 2,881,124 |
October 24 2024 | $117.53 | $118.46 | $116.59 | $118.21 | 1,372,932 |
October 23 2024 | $117.81 | $119.35 | $115.86 | $117.17 | 2,177,610 |
October 22 2024 | $116.88 | $120.78 | $116.61 | $118.94 | 2,859,206 |
October 21 2024 | $117.89 | $119.50 | $116.85 | $118.21 | 1,916,371 |
October 18 2024 | $117.43 | $119.43 | $115.30 | $118.76 | 2,627,551 |
October 17 2024 | $118.74 | $118.90 | $117.02 | $117.63 | 1,635,454 |
October 16 2024 | $118.00 | $118.60 | $116.74 | $117.94 | 1,288,907 |
October 15 2024 | $118.48 | $118.54 | $115.92 | $117.68 | 2,352,801 |
October 14 2024 | $118.82 | $118.82 | $117.10 | $117.97 | 2,641,162 |
October 11 2024 | $115.31 | $118.34 | $114.41 | $117.90 | 2,712,819 |
October 10 2024 | $114.76 | $116.59 | $114.76 | $115.71 | 2,025,261 |
October 09 2024 | $114.40 | $116.31 | $114.26 | $115.57 | 2,544,444 |
October 08 2024 | $111.80 | $114.58 | $111.25 | $114.53 | 2,411,117 |
October 07 2024 | $112.78 | $113.68 | $111.16 | $111.80 | 2,112,819 |
October 04 2024 | $113.06 | $113.84 | $111.85 | $113.00 | 2,937,743 |
October 03 2024 | $108.37 | $111.58 | $108.00 | $111.46 | 2,258,911 |
October 02 2024 | $108.39 | $109.45 | $107.87 | $108.71 | 1,715,689 |
October 01 2024 | $110.59 | $110.75 | $106.70 | $108.72 | 2,306,905 |
Daily pricing data for Trade Desk dates back to 9/21/2016, and may be incomplete.
