Trade Desk Inc Historical Data - TT8 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Trade Desk Inc (TT8)
Trade Desk Inc (TT8) Historical

Trade Desk Inc (TT8)

118.20

3.44

(3.00%)

Closed 06 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735939620	117.4	2.52	2.19	114.92	117.4	114.42	947
1735853220	114.88	0.66	0.58	113.8	116.16	113.52	2651
1735594020	114.22	-1.74	-1.50	116.5	117.22	114.22	1616
1735334820	115.96	-1.04	-0.89	117.66	118.02	115.02	1883
1734989220	117	-2.94	-2.45	120.28	121.64	117	1643
1734730020	119.94	-1.44	-1.19	120.24	122.08	117.5	4993
1734643620	121.38	-2.52	-2.03	122.82	124	121.38	2682
1734557220	123.9	-5.7	-4.40	129.18	129.66	122.3	1884
1734470820	129.6	3.56	2.82	126.64	129.63999	125.24	1031
1734384420	126.04	0.04	0.03	125.32	126.88	123.44	2010
1734125220	126	-1.5	-1.18	127.3	128.1	125.8	1256
1734038820	127.5	-0.38	-0.30	126.76	128.41999	126.52	1208
1733952420	127.88	2.16	1.72	126.94	128.22	126.42	446
1733866020	125.72	-2.16	-1.69	127.84	129.9	124.5	3317
1733779620	127.88	-3.5	-2.66	129.62	130	124.52	2912
1733520420	131.38	2.04	1.58	129	131.38	128.32	1569
1733434020	129.34	-2.96	-2.24	132.86	132.86	128.84	1189
1733347620	132.3	0.24	0.18	132.22	134.34	131.94	4206
1733261220	132.06	4.56	3.58	129.08	132.16	127.5	3395
1733174820	127.5	6.54	5.41	122.34	129.63999	120.28	12147
1732915620	120.96	-0.14	-0.12	121.94	122.24	120.96	790
1732829220	121.1	0.48	0.40	121.96	122.52	121	482
1732742820	120.62	-2.62	-2.13	123.38	123.38	119.06	935
1732656420	123.24	0.1	0.08	123.6	125.32	121.56	2002
1732570020	123.14	-1.24	-1.00	123.7	125.62	122.76	2149
1732310820	124.38	2.24	1.83	121.26	124.38	121.16	1514
1732224420	122.14	4.54	3.86	116.7	122.4	116.7	4939
1732138020	117.6	5.1	4.53	113.96	118.7	113.3	2575
1732051620	112.5	1.92	1.74	110.72	112.76	108.4	2037
1731965220	110.58	-1.82	-1.62	112.64	113.52	110.26	1365
1731705960	112.4	-7.46	-6.22	118.12	118.98	112.1	3370
1731619560	119.86	-1.04	-0.86	120.88	122.34	117	4267
1731533160	120.9	-2.42	-1.96	123.08	124.42	120.78	1556
1731446820	123.32	2.14	1.77	122.28	123.36	120.32	2862
1731360420	121.18	4.74	4.07	118	123.6	116.8	6548
1731101220	116.44	-6.24	-5.09	110.6	118.44	109	8375
1731014760	122.68	6.48	5.58	117.72	122.68	116.18	3997
1730928360	116.2	6.5	5.93	114	117.34	114	6224
1730841960	109.7	0.32	0.29	108.98	109.86	108.5	1416
1730755560	109.38	-1.04	-0.94	109.04	111.48	108.5	3033
1730496360	110.42	-0.62	-0.56	111.36	111.64	109.88	1014
1730409960	111.04	0.02	0.02	111.02	111.18	109	2608
1730323560	111.02	-3.08	-2.70	113.46	114.54	111.02	1246
1730237160	114.1	2.76	2.48	111.52	114.1	108.3	1988
1730150760	111.34	0.78	0.71	111.24	112.34	109.96	716
1729888020	110.56	1.58	1.45	109.3	112.18	108.84	1251
1729801560	108.98	0.76	0.70	109.48	110.22	108.56	659
1729715160	108.22	-2.52	-2.28	110.58	110.98	108	1102
1729628760	110.74	1.52	1.39	108.78	111.56	108.02	545
1729542360	109.22	-0.4	-0.36	109.44	110.44	108.26	930
1729283160	109.62	1.06	0.98	108.4	109.86	106.28	1263
1729196760	108.56	0.44	0.41	108.84	110	108.3	1799
1729110360	108.12	0.1	0.09	108.82	108.92	107.9	807
1729023960	108.02	-0.16	-0.15	107.86	108.7	106.96	1024
1728937620	108.18	0.18	0.17	107.68	109.06	107.38	1855
1728678360	108	2.28	2.16	106.2	108	104.88	1600
1728591960	105.72	0.02	0.02	105.04	106.68	104.94	1313
1728505560	105.7	1.7	1.63	104.28	106	103.52	1623
1728419160	104	2.2	2.16	101.28	104	101.2	628
1728332760	101.8	-1.46	-1.41	102.38	103.66	101.8	2663

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions