Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| TTD Historical Stock Prices |
| Preferred Stock Newsletter |
| TTD Options Chain |
| Stock Message Boards |
The Trade Desk (TTD) has the following price history information. Looking back at TTD historical stock prices for the last five trading days, on April 16, 2024, TTD opened at $81.00, traded as high as $82.42 and as low as $79.30, and closed at $82.13. Trading volume was a total of 2.87M shares. On April 17, 2024, TTD opened at $82.56, traded as high as $82.64 and as low as $80.10, and closed at $80.13. Trading volume was a total of 1.86M shares. On April 18, 2024, TTD opened at $80.37, traded as high as $81.99 and as low as $79.94, and closed at $80.81. Trading volume was a total of 1.92M shares. On April 19, 2024, TTD opened at $80.60, traded as high as $80.67 and as low as $76.83, and closed at $77.30. Trading volume was a total of 3.11M shares. On April 22, 2024, TTD opened at $78.10, traded as high as $78.97 and as low as $76.12, and closed at $77.84. Trading volume was a total of 2.53M shares.
TTD Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into The Trade Desk shares, starting with a $10,000 purchase of TTD, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 09/22/2016 | |
| End date: | 04/22/2024 | |
| Start price/share: | $2.89 | |
| End price/share: | $77.84 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 2,593.43% | |
| Average Annual Total Return: | 54.36% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $269,328.05 | |
| Years: | 7.59 | |
 | |||||
| TTD Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/16/2024 | $81.00 | $82.42 | $79.30 | $82.13 | 2.87M |
| 04/17/2024 | $82.56 | $82.64 | $80.10 | $80.13 | 1.86M |
| 04/18/2024 | $80.37 | $81.99 | $79.94 | $80.81 | 1.92M |
| 04/19/2024 | $80.60 | $80.67 | $76.83 | $77.30 | 3.11M |
| 04/22/2024 | $78.10 | $78.97 | $76.12 | $77.84 | 2.53M |
|
| About The Trade Desk |
| The Trade Desk is a technology company that focuses on advertising. Through Co.'s self-service, cloud-based platform, ad buyers can create, manage, and optimize data-driven digital advertising campaigns across ad formats and channels, including display, video, audio, in-app, native and social, on a multitude of devices, such as computers, mobile devices, and connected TV. Co.'s platform's integrations with main inventory, publisher, and data partners provides ad buyers reach and decisioning capabilities, and its enterprise application programming interfaces enable its clients to develop the platform. |
| TTD Historical Closing Prices | |
| Date | Close |
| 04/16/2024 | $82.13 |
| 04/17/2024 | $80.13 |
| 04/18/2024 | $80.81 |
| 04/19/2024 | $77.30 |
| 04/22/2024 | $77.84 |
| Technology Historical Prices |
| TTD is categorized under the Technology sector; below are some other companies in the same sector:
TTGT Historical Stock Prices Also explore: TTD shares outstanding history
|
Free TTD Email Alerts:
TTD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.