Stockscreener 앱 받기
25.81
1.26%
-0.33
Trade Desk Inc 주식 (TTD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $26.82 | $25.64 | $1.18 | 13,237,763.0 | -1.26% |
| 2026-02-12 | $27.48 | $25.93 | $1.55 | 16,223,666.0 | -4.00% |
| 2026-02-11 | $28.36 | $26.95 | $1.42 | 10,252,746.0 | -3.20% |
| 2026-02-10 | $28.54 | $27.30 | $1.24 | 13,133,064.0 | +4.03% |
| 2026-02-09 | $27.26 | $26.67 | $0.5899 | 8,208,192.0 | +0.00% |
| 2026-02-06 | $27.06 | $26.06 | $1.00 | 13,569,175.0 | +3.05% |
| 2026-02-05 | $27.78 | $26.01 | $1.77 | 22,229,806.0 | -3.78% |
| 2026-02-04 | $27.50 | $26.04 | $1.46 | 19,141,653.0 | +0.33% |
| 2026-02-03 | $28.53 | $26.57 | $1.96 | 29,580,776.0 | -8.64% |
| 2026-02-02 | $30.89 | $29.69 | $1.20 | 14,358,812.0 | -1.91% |
| 2026-01-30 | $31.34 | $30.13 | $1.21 | 14,652,715.0 | -2.94% |
| 2026-01-29 | $31.63 | $30.82 | $0.81 | 13,644,353.0 | -1.95% |
| 2026-01-28 | $32.77 | $31.84 | $0.935 | 9,755,951.0 | -0.99% |
| 2026-01-27 | $33.57 | $31.83 | $1.74 | 18,780,159.0 | -4.79% |
| 2026-01-26 | $36.38 | $33.43 | $2.95 | 24,622,187.0 | -7.50% |
| 2026-01-23 | $36.70 | $36.06 | $0.635 | 6,154,846.0 | -0.73% |
| 2026-01-22 | $36.95 | $35.63 | $1.32 | 8,268,121.0 | +4.22% |
| 2026-01-21 | $35.53 | $34.35 | $1.18 | 9,484,694.0 | +3.46% |
| 2026-01-20 | $35.08 | $34.00 | $1.08 | 10,844,540.0 | -3.75% |
| 2026-01-16 | $36.35 | $35.23 | $1.12 | 12,368,050.0 | -2.07% |
| 2026-01-15 | $37.23 | $35.88 | $1.34 | 11,290,641.0 | -2.42% |
Trade Desk Inc 주식 (TTD) 연도별 가격 이력
이 심층 분석에서는 Trade Desk Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TTD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Trade Desk Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Trade Desk Inc 주식 (TTD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $30.89 | $25.64 | $5.25 | 173,173,416.0 | -14.90% |
| 2026-01 | $40.90 | $30.13 | $10.77 | 241,819,295.0 | -20.10% |
Trade Desk Inc 주식 (TTD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $41.01 | $35.65 | $5.36 | 285,711,032.0 | -3.64% |
| 2025-11 | $50.05 | $38.23 | $11.83 | 265,197,472.0 | -21.32% |
| 2025-10 | $56.39 | $48.13 | $8.26 | 239,957,416.0 | +2.59% |
| 2025-09 | $54.30 | $43.10 | $11.20 | 411,821,048.0 | -10.34% |
| 2025-08 | $91.45 | $50.21 | $41.24 | 391,820,777.0 | -37.14% |
| 2025-07 | $89.13 | $72.37 | $16.76 | 303,146,839.0 | +20.79% |
| 2025-06 | $77.57 | $65.55 | $12.02 | 138,893,777.0 | -4.29% |
| 2025-05 | $80.55 | $53.01 | $27.54 | 245,404,150.0 | +40.26% |
| 2025-04 | $57.68 | $42.96 | $14.72 | 201,280,651.0 | -1.99% |
| 2025-03 | $72.07 | $52.90 | $19.17 | 239,288,716.0 | -22.18% |
| 2025-02 | $125.8 | $69.37 | $56.43 | 225,176,490.0 | -40.75% |
| 2025-01 | $127.6 | $115.8 | $11.74 | 67,529,613.0 | +0.98% |
Trade Desk Inc 주식 (TTD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $141.5 | $118.5 | $23.03 | 67,389,787.0 | -6.52% |
| 2024-11 | $132.7 | $116.0 | $16.65 | 91,099,570.0 | +6.94% |
| 2024-10 | $123.8 | $106.7 | $17.15 | 53,375,451.0 | +9.63% |
| 2024-09 | $112.2 | $97.84 | $14.38 | 53,633,645.0 | +4.90% |
| 2024-08 | $105.4 | $77.11 | $28.28 | 80,546,547.0 | +16.30% |
| 2024-07 | $102.7 | $88.26 | $14.41 | 74,484,227.0 | -7.98% |
| 2024-06 | $99.54 | $90.76 | $8.78 | 63,222,661.0 | +5.27% |
| 2024-05 | $97.65 | $83.14 | $14.51 | 90,362,704.0 | +11.99% |
| 2024-04 | $88.61 | $76.12 | $12.49 | 59,021,777.0 | -5.23% |
| 2024-03 | $89.88 | $76.42 | $13.46 | 74,158,130.0 | +2.33% |
| 2024-02 | $94.00 | $66.56 | $27.44 | 136,864,128.0 | +24.84% |
| 2024-01 | $72.15 | $61.48 | $10.68 | 97,954,410.0 | -4.91% |
5.27%
자본화:
|
볼륨(24시간):