85.00
price up icon0.44%   0.37
pre-market  시장 영업 전:  84.92   -0.08   -0.09%
loading

Trade Desk Inc 주식 (TTD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-24 $85.41 $83.67 $1.74 6,967,737.0 +0.44%
2025-07-23 $85.05 $83.58 $1.47 4,895,749.0 +3.62%
2025-07-22 $82.10 $80.00 $2.10 6,860,775.0 +2.05%
2025-07-21 $82.15 $79.09 $3.06 9,513,475.0 -0.22%
2025-07-18 $81.30 $79.71 $1.59 11,353,422.0 -1.51%
2025-07-17 $83.94 $80.98 $2.96 111,375,477.0 +0.38%
2025-07-16 $82.49 $80.24 $2.25 22,367,912.0 +0.91%
2025-07-15 $86.00 $80.32 $5.68 43,576,649.0 +6.59%
2025-07-14 $77.77 $75.30 $2.47 5,552,784.0 +0.07%
2025-07-11 $77.18 $74.72 $2.46 5,939,677.0 -1.91%
2025-07-10 $77.12 $75.61 $1.51 6,677,229.0 +1.61%
2025-07-09 $76.16 $73.75 $2.41 4,751,900.0 +2.16%
2025-07-08 $74.44 $73.00 $1.44 4,645,609.0 +0.64%
2025-07-07 $74.84 $73.05 $1.79 4,883,566.0 -1.14%
2025-07-03 $75.30 $73.86 $1.44 3,176,388.0 +1.13%
2025-07-02 $74.10 $72.37 $1.73 4,744,740.0 +0.12%
2025-07-01 $74.88 $72.57 $2.31 8,374,511.0 +2.08%
2025-06-30 $73.76 $70.35 $3.41 7,870,910.0 +3.84%
2025-06-27 $70.90 $68.99 $1.91 9,193,643.0 +1.93%
2025-06-26 $68.37 $65.55 $2.82 9,529,648.0 -2.55%
2025-06-25 $72.74 $69.08 $3.66 5,793,754.0 -2.84%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $86.00 $72.37 $13.63 272,625,337.0 +18.07%
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

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%

Trade Desk Inc 주식 (TTD) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $78.34 $67.35 $10.99 82,373,730.0 +2.13%
2023-11 $80.38 $60.23 $20.15 148,569,339.0 -0.70%
2023-10 $86.42 $64.69 $21.73 85,015,229.0 -9.20%
2023-09 $87.74 $73.76 $13.98 62,790,289.0 -2.35%
2023-08 $90.67 $69.72 $20.95 82,017,649.0 -12.31%
2023-07 $91.85 $73.91 $17.94 124,389,933.0 +18.18%
2023-06 $79.38 $69.84 $9.53 70,271,829.0 +10.19%
2023-05 $70.39 $60.56 $9.83 95,482,468.0 +8.92%
2023-04 $65.67 $57.17 $8.50 53,057,963.0 +5.63%
2023-03 $62.53 $50.33 $12.21 81,854,828.0 +8.85%
2023-02 $66.35 $47.68 $18.67 127,065,572.0 +10.37%
2023-01 $52.60 $41.20 $11.40 78,070,479.0 +13.09%
advertising_agencies OMC
$77.06
price down icon 1.05%
advertising_agencies IPG
$26.31
price down icon 0.87%
advertising_agencies WPP
$29.21
price down icon 0.61%
$22.95
price up icon 1.77%
$5.21
price down icon 0.57%
자본화:     |  볼륨(24시간):