ストックスクリーナーアプリを入手
39.65
3.44%
1.295
Trade Desk Inc (TTD) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-21 | $40.01 | $38.23 | $1.78 | 9,063,515.0 | +3.40% |
| 2025-11-20 | $41.15 | $38.28 | $2.87 | 14,637,867.0 | -4.58% |
| 2025-11-19 | $41.16 | $39.80 | $1.36 | 11,557,969.0 | -0.69% |
| 2025-11-18 | $41.19 | $39.69 | $1.50 | 10,071,190.0 | +0.65% |
| 2025-11-17 | $41.91 | $39.75 | $2.16 | 14,563,524.0 | -4.10% |
| 2025-11-14 | $42.69 | $41.50 | $1.19 | 11,435,682.0 | -2.19% |
| 2025-11-13 | $43.86 | $42.49 | $1.37 | 9,304,854.0 | -2.10% |
| 2025-11-12 | $45.50 | $43.53 | $1.97 | 10,281,370.0 | -0.93% |
| 2025-11-11 | $44.49 | $43.05 | $1.44 | 13,097,169.0 | +2.17% |
| 2025-11-10 | $44.87 | $42.01 | $2.86 | 23,402,452.0 | +0.60% |
| 2025-11-07 | $46.00 | $41.77 | $4.23 | 34,191,796.0 | -6.32% |
| 2025-11-06 | $47.96 | $45.59 | $2.37 | 22,935,949.0 | -3.77% |
| 2025-11-05 | $48.30 | $47.01 | $1.29 | 9,926,907.0 | +0.97% |
| 2025-11-04 | $48.47 | $47.09 | $1.38 | 8,490,169.0 | -3.83% |
| 2025-11-03 | $50.05 | $48.05 | $2.01 | 9,608,744.0 | -2.31% |
| 2025-10-31 | $50.79 | $48.87 | $1.92 | 10,004,230.0 | +2.68% |
| 2025-10-30 | $50.57 | $48.78 | $1.79 | 7,457,801.0 | -1.98% |
| 2025-10-29 | $51.62 | $49.23 | $2.39 | 11,853,932.0 | -3.31% |
| 2025-10-28 | $53.94 | $51.41 | $2.53 | 6,937,123.0 | -3.62% |
| 2025-10-27 | $54.05 | $52.05 | $2.00 | 10,840,099.0 | +3.10% |
| 2025-10-24 | $55.11 | $51.12 | $3.99 | 12,225,026.0 | -3.93% |
| 2025-10-23 | $54.63 | $53.27 | $1.36 | 5,128,328.0 | +0.45% |
| 2025-10-22 | $54.26 | $52.65 | $1.61 | 7,337,834.0 | -0.06% |
Trade Desk Inc (TTD) 株の年ごとの株価履歴
この詳細な分析では、Trade Desk Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はTTD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Trade Desk Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のTrade Desk Inc (TTD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $50.05 | $38.23 | $11.83 | 212,569,157.0 | -21.13% |
| 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% |
2024年のTrade Desk Inc (TTD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のTrade Desk Inc (TTD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
4.51%
大文字化:
|
ボリューム (24 時間):