ストックスクリーナーアプリを入手
127.74
3.25%
3.8399
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $128.1 | $122.3 | $5.75 | 2,299,529.0 | +3.07% |
| 2024-11-20 | $125.4 | $120.8 | $4.65 | 5,890,231.0 | +3.75% |
| 2024-11-19 | $119.6 | $116.0 | $3.57 | 3,723,334.0 | +1.84% |
| 2024-11-18 | $119.1 | $116.6 | $2.47 | 4,612,445.0 | -0.75% |
| 2024-11-15 | $124.5 | $117.7 | $6.76 | 5,055,538.0 | -6.14% |
| 2024-11-14 | $127.5 | $123.3 | $4.17 | 2,600,040.0 | -1.08% |
| 2024-11-13 | $132.6 | $127.1 | $5.43 | 4,156,843.0 | -3.01% |
| 2024-11-12 | $131.3 | $128.4 | $2.97 | 3,091,755.0 | +1.44% |
| 2024-11-11 | $131.8 | $125.1 | $6.67 | 6,657,131.0 | +3.36% |
| 2024-11-08 | $127.0 | $116.0 | $10.95 | 13,633,902.0 | -5.58% |
| 2024-11-07 | $132.7 | $127.5 | $5.17 | 8,186,516.0 | +6.19% |
| 2024-11-06 | $125.0 | $122.5 | $2.48 | 3,678,135.0 | +4.06% |
| 2024-11-05 | $120.4 | $118.5 | $1.93 | 2,210,965.0 | +1.41% |
| 2024-11-04 | $120.4 | $117.9 | $2.47 | 3,324,618.0 | -0.77% |
| 2024-11-01 | $120.8 | $118.9 | $1.93 | 3,268,225.0 | -0.85% |
| 2024-10-31 | $121.6 | $117.8 | $3.77 | 3,318,838.0 | -1.45% |
| 2024-10-30 | $123.8 | $121.1 | $2.72 | 2,530,021.0 | +0.30% |
| 2024-10-29 | $121.9 | $118.8 | $3.07 | 2,916,332.0 | +2.22% |
| 2024-10-28 | $120.2 | $117.4 | $2.86 | 2,968,529.0 | -0.41% |
| 2024-10-25 | $121.4 | $118.2 | $3.25 | 2,802,990.0 | +1.07% |
| 2024-10-24 | $118.5 | $116.6 | $1.87 | 1,340,233.0 | +0.89% |
| 2024-10-23 | $119.3 | $115.9 | $3.49 | 2,162,944.0 | -1.49% |
| 2024-10-22 | $120.8 | $116.6 | $4.17 | 2,787,278.0 | +0.62% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $132.7 | $116.0 | $16.65 | 72,389,207.0 | +6.23% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $54.97 | $42.71 | $12.26 | 82,777,564.0 | -14.02% |
| 2022-11 | $56.15 | $39.43 | $16.72 | 131,617,334.0 | -2.07% |
| 2022-10 | $64.66 | $48.16 | $16.50 | 114,284,446.0 | -10.90% |
| 2022-09 | $67.77 | $55.92 | $11.84 | 96,670,755.0 | -4.70% |
| 2022-08 | $76.75 | $43.50 | $33.25 | 161,988,993.0 | +39.33% |
| 2022-07 | $51.19 | $39.00 | $12.19 | 120,996,609.0 | +7.42% |
| 2022-06 | $55.86 | $40.34 | $15.52 | 109,864,886.0 | -19.52% |
| 2022-05 | $63.16 | $39.39 | $23.77 | 189,096,367.0 | -11.66% |
| 2022-04 | $75.98 | $56.69 | $19.29 | 89,835,958.0 | -14.92% |
| 2022-03 | $86.24 | $51.18 | $35.06 | 145,021,195.0 | -18.83% |
| 2022-02 | $86.88 | $63.32 | $23.56 | 143,746,666.0 | +22.69% |
| 2022-01 | $93.26 | $55.05 | $38.21 | 135,533,195.0 | -24.12% |
3.15%
1.69%
大文字化:
|
ボリューム (24 時間):