Italia markets open in 4 hours 19 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
85,41+2,56 (+3,09%)
Alla chiusura: 04:00PM EDT
86,25 +0,84 (+0,98%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202483,1487,3883,1485,4185,413.350.500
30 apr 202484,7384,8082,8582,8582,852.442.200
29 apr 202484,5085,2483,7884,5084,501.757.100
26 apr 202484,8785,7584,5284,7384,732.944.900
25 apr 202480,0083,5279,6383,3483,344.238.700
24 apr 202484,5085,4382,7783,7983,796.568.200
23 apr 202478,0082,1777,9181,0781,073.251.400
22 apr 202478,1078,9776,1277,8477,842.535.800
19 apr 202480,6080,6776,8377,3077,303.058.700
18 apr 202480,3781,9979,9480,8180,811.916.100
17 apr 202482,5682,6480,1080,1380,131.861.900
16 apr 202481,0082,4279,3082,1382,132.872.100
15 apr 202486,4686,5080,6480,9980,993.833.700
12 apr 202486,7987,2285,6086,3786,372.349.100
11 apr 202486,9087,9885,8587,7087,702.674.000
10 apr 202484,5686,7884,1186,4486,442.260.900
09 apr 202487,0587,7586,4186,8486,841.716.600
08 apr 202486,1287,0085,3086,6886,681.644.200
05 apr 202484,5886,9384,1285,8385,831.938.800
04 apr 202487,8588,1984,5284,5684,563.812.300
03 apr 202486,5287,9186,2186,9486,942.126.600
02 apr 202485,1687,3584,3387,0987,092.587.500
01 apr 202487,4088,6186,7887,3187,311.821.500
28 mar 202487,5188,1986,8287,4287,423.053.100
27 mar 202487,9888,3486,0387,2187,212.795.200
26 mar 202488,0089,8886,8987,0587,054.727.600
25 mar 202485,0087,6184,9287,5587,553.426.300
22 mar 202485,2785,5384,0685,0685,063.025.400
21 mar 202484,7385,4284,2985,0685,064.484.600
20 mar 202480,6584,4880,5483,4783,476.542.800
19 mar 202478,3780,0877,9579,7679,763.581.300
18 mar 202477,7679,0277,0278,3578,353.047.300
15 mar 202477,5378,0576,4276,7276,724.365.300
14 mar 202480,3580,4176,9977,5377,535.793.100
13 mar 202480,1481,5180,0380,1680,163.319.900
12 mar 202482,0082,2580,0180,4380,432.943.600
11 mar 202481,0182,1680,6481,4581,452.340.600
08 mar 202481,7783,7481,3281,5981,593.544.900
07 mar 202482,6083,3081,6081,8381,832.935.300
06 mar 202482,6083,0181,2182,1882,183.481.100
05 mar 202482,2782,5080,7181,4581,452.974.500
04 mar 202482,9683,6581,9283,4583,453.449.100
01 mar 202485,9086,0083,5483,8983,894.644.200
29 feb 202485,5085,9784,5785,4385,434.771.300
28 feb 202484,5685,6984,0984,9084,903.933.300
27 feb 202482,9885,6582,3085,6085,605.089.400
26 feb 202481,5082,3880,2982,1982,194.563.500
23 feb 202483,9284,0480,9781,4481,444.517.100
22 feb 202483,6184,3781,8783,5083,505.515.000
21 feb 202481,2282,1980,0282,0882,085.746.200
20 feb 202485,6186,4680,6782,5682,5611.845.800
16 feb 202489,5094,0085,6888,9388,9329.549.700
15 feb 202473,6876,1773,6875,7175,719.616.800
14 feb 202474,3074,4372,2174,3174,313.975.200
13 feb 202471,3973,7771,1172,9472,945.011.700
12 feb 202470,8075,7970,7173,9173,917.225.000
09 feb 202471,1672,5770,7671,3171,315.434.900
08 feb 202469,7071,0368,6570,1770,174.089.100
07 feb 202468,8570,4568,3269,6069,604.261.200
06 feb 202468,0368,9867,7768,6068,603.469.100
05 feb 202468,9969,3666,5667,5067,504.717.400
02 feb 202468,4970,6167,3370,0070,008.022.700
01 feb 202468,7569,6666,8767,2167,215.561.300
31 gen 202467,9170,6767,5668,4368,433.113.600
30 gen 202471,0071,5269,2069,2869,283.629.500
29 gen 202468,3971,5268,2571,5171,514.079.800
26 gen 202469,1369,6167,8068,0168,013.517.100
25 gen 202470,8770,9068,2969,1269,124.156.200
24 gen 202471,5072,1569,5069,6569,653.520.400
23 gen 202470,1971,6869,4670,1870,184.002.800
22 gen 202468,0970,8567,9069,3969,394.968.900
19 gen 202465,3667,0164,4566,8566,854.020.900
18 gen 202465,7766,3363,6365,0565,055.002.900
17 gen 202462,7664,5461,4764,5064,506.107.100
16 gen 202466,2766,2763,4563,7663,767.784.700
12 gen 202468,1369,1666,4566,9666,966.356.000
11 gen 202468,6069,0266,9768,0868,085.622.500
10 gen 202468,4469,0867,3168,4868,485.070.000
09 gen 202468,3369,4367,6968,4568,454.344.500
08 gen 202467,8969,6367,1768,9968,995.640.900
05 gen 202467,8568,9567,5467,6467,644.534.000
04 gen 202468,7569,1768,0768,4068,404.219.400
03 gen 202469,5070,0868,2369,3269,323.721.900
02 gen 202471,6571,6569,9170,5970,594.800.600
29 dic 202373,3073,4871,6471,9671,963.764.400
28 dic 202373,7974,3473,2273,4073,402.571.600
27 dic 202373,8574,4973,3574,0874,082.541.100
26 dic 202373,6873,8272,2773,5973,593.697.200
22 dic 202375,5575,6472,7973,4373,437.138.800
21 dic 202376,7577,4975,4676,3876,382.266.100
20 dic 202377,3978,3475,3075,4775,474.329.900
19 dic 202375,8077,7975,8077,6577,653.330.500
18 dic 202375,3576,0674,3875,6375,633.437.000
15 dic 202376,8376,9474,3674,8974,896.446.200
14 dic 202375,0077,3274,7076,0876,085.174.200
13 dic 202371,6074,3871,1974,0174,014.131.600
12 dic 202371,7571,8170,1571,3571,353.960.700
11 dic 202371,0272,6970,2871,6371,634.116.400
08 dic 202368,1870,7268,0270,6370,634.206.800
07 dic 202368,5769,2568,1768,7868,782.740.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...