TTD(TTD)
TTD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/5/2026 | $24.01 | $24.55 | $23.37 | $24.21 | 6.02M |
| 5/4/2026 | $24.58 | $24.84 | $23.91 | $24.10 | 12.39M |
| 5/1/2026 | $24.31 | $24.87 | $24.02 | $24.24 | 17.03M |
| 4/30/2026 | $23.87 | $23.91 | $23.15 | $23.59 | 14.70M |
| 4/29/2026 | $23.59 | $24.51 | $23.45 | $24.37 | 20.33M |
| 4/28/2026 | $23.04 | $23.69 | $22.91 | $23.23 | 10.84M |
| 4/27/2026 | $23.25 | $23.91 | $22.86 | $23.14 | 15.60M |
| 4/24/2026 | $23.64 | $24.17 | $22.98 | $23.97 | 21.02M |
| 4/23/2026 | $23.26 | $23.27 | $22.13 | $22.62 | 13.29M |
| 4/22/2026 | $23.43 | $23.67 | $23.20 | $23.56 | 11.89M |
| 4/21/2026 | $23.93 | $24.06 | $22.93 | $23.20 | 19.41M |
| 4/20/2026 | $22.27 | $24.32 | $22.25 | $24.05 | 21.01M |
| 4/17/2026 | $23.07 | $23.42 | $22.30 | $22.47 | 19.59M |
| 4/16/2026 | $22.77 | $23.39 | $22.62 | $22.76 | 17.68M |
| 4/15/2026 | $21.43 | $22.55 | $21.30 | $22.38 | 15.49M |
| 4/14/2026 | $21.33 | $21.92 | $20.93 | $21.02 | 12.57M |
| 4/13/2026 | $20.15 | $21.29 | $20.12 | $21.22 | 14.53M |
| 4/10/2026 | $20.70 | $21.02 | $19.97 | $20.09 | 12.84M |
| 4/9/2026 | $20.21 | $20.69 | $19.74 | $20.61 | 19.66M |
| 4/8/2026 | $21.52 | $21.73 | $20.11 | $20.25 | 21.29M |
| 4/7/2026 | $22.11 | $22.54 | $20.38 | $20.70 | 22.39M |
| 4/6/2026 | $21.89 | $22.54 | $21.89 | $22.21 | 8.19M |
| 4/2/2026 | $21.74 | $22.53 | $21.46 | $22.05 | 12.61M |
| 4/1/2026 | $22.64 | $22.82 | $21.72 | $21.98 | 16.65M |
| 3/31/2026 | $22.00 | $23.30 | $21.98 | $22.69 | 42.27M |
| 3/30/2026 | $21.20 | $22.57 | $21.20 | $22.01 | 21.06M |
| 3/27/2026 | $21.61 | $21.64 | $21.03 | $21.28 | 14.84M |
| 3/26/2026 | $21.76 | $22.36 | $21.55 | $21.74 | 14.26M |
| 3/25/2026 | $22.68 | $23.13 | $21.54 | $21.97 | 15.95M |
| 3/24/2026 | $23.82 | $23.88 | $21.57 | $22.34 | 30.89M |
| 3/23/2026 | $24.33 | $24.65 | $23.73 | $23.95 | 14.64M |
| 3/20/2026 | $23.49 | $24.49 | $23.20 | $24.11 | 24.22M |
| 3/19/2026 | $23.21 | $24.00 | $22.95 | $23.51 | 17.50M |
| 3/18/2026 | $23.34 | $24.50 | $23.00 | $23.55 | 36.15M |
| 3/17/2026 | $27.16 | $28.64 | $24.82 | $25.07 | 40.43M |
| 3/16/2026 | $27.88 | $28.00 | $26.93 | $27.08 | 10.88M |
| 3/13/2026 | $26.65 | $27.55 | $26.20 | $27.34 | 13.00M |
| 3/12/2026 | $27.42 | $28.08 | $26.47 | $26.53 | 11.83M |
| 3/11/2026 | $28.09 | $28.29 | $26.83 | $27.28 | 12.78M |
| 3/10/2026 | $28.63 | $28.63 | $27.12 | $27.66 | 16.19M |
| 3/9/2026 | $28.77 | $28.97 | $27.98 | $28.56 | 16.13M |
| 3/6/2026 | $29.17 | $29.51 | $28.04 | $29.28 | 29.20M |
| 3/5/2026 | $31.49 | $32.90 | $29.25 | $29.79 | 82.71M |
| 3/4/2026 | $25.04 | $25.59 | $24.57 | $25.17 | 22.54M |
| 3/3/2026 | $24.06 | $25.25 | $23.53 | $25.00 | 19.62M |
| 3/2/2026 | $23.08 | $24.34 | $22.88 | $24.32 | 20.26M |
| 2/27/2026 | $23.51 | $24.09 | $22.47 | $23.82 | 23.91M |
| 2/26/2026 | $21.10 | $24.33 | $21.08 | $23.95 | 53.00M |
| 2/25/2026 | $24.93 | $25.74 | $24.54 | $25.16 | 29.45M |
| 2/24/2026 | $24.11 | $24.98 | $23.78 | $24.94 | 11.97M |
| 2/23/2026 | $24.91 | $25.00 | $24.05 | $24.17 | 14.44M |
| 2/20/2026 | $25.15 | $26.12 | $24.91 | $25.10 | 15.34M |
| 2/19/2026 | $25.37 | $25.82 | $25.14 | $25.24 | 20.28M |
| 2/18/2026 | $25.13 | $25.84 | $24.94 | $25.50 | 17.33M |
| 2/17/2026 | $25.89 | $26.26 | $24.84 | $25.26 | 13.55M |
| 2/13/2026 | $26.42 | $26.82 | $25.64 | $25.81 | 13.29M |
| 2/12/2026 | $27.33 | $27.48 | $25.94 | $26.14 | 16.26M |
| 2/11/2026 | $28.24 | $28.37 | $26.95 | $27.23 | 10.27M |
| 2/10/2026 | $27.34 | $28.54 | $27.30 | $28.13 | 13.25M |
| 2/9/2026 | $27.12 | $27.26 | $26.67 | $27.04 | 8.22M |
| 2/6/2026 | $26.33 | $27.06 | $26.06 | $27.04 | 13.60M |
| 2/5/2026 | $27.00 | $27.78 | $26.01 | $26.24 | 22.38M |
| 2/4/2026 | $27.04 | $27.50 | $26.04 | $27.27 | 19.19M |