Stockscreener 앱 받기
28.56
2.46%
-0.72
시간 외 거래:
28.63
0.07
+0.25%
Trade Desk Inc 주식 (TTD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-09 | $28.97 | $27.98 | $0.9862 | 16,022,935.0 | -2.46% |
| 2026-03-06 | $29.51 | $28.04 | $1.48 | 29,147,143.0 | -1.71% |
| 2026-03-05 | $32.90 | $29.25 | $3.65 | 82,523,422.0 | +18.36% |
| 2026-03-04 | $25.59 | $24.57 | $1.02 | 20,319,099.0 | +0.68% |
| 2026-03-03 | $25.25 | $23.53 | $1.71 | 19,597,427.0 | +2.80% |
| 2026-03-02 | $24.34 | $22.88 | $1.46 | 20,233,492.0 | +2.10% |
| 2026-02-27 | $24.09 | $22.47 | $1.62 | 23,837,429.0 | -0.54% |
| 2026-02-26 | $24.33 | $21.08 | $3.25 | 52,887,780.0 | -4.81% |
| 2026-02-25 | $25.74 | $24.54 | $1.20 | 26,640,535.0 | +0.88% |
| 2026-02-24 | $24.98 | $23.78 | $1.20 | 11,918,853.0 | +3.19% |
| 2026-02-23 | $25.00 | $24.05 | $0.95 | 14,399,984.0 | -3.71% |
| 2026-02-20 | $26.12 | $24.91 | $1.21 | 15,319,700.0 | -0.55% |
| 2026-02-19 | $25.82 | $25.14 | $0.685 | 20,243,443.0 | -1.02% |
| 2026-02-18 | $25.84 | $24.94 | $0.90 | 17,309,188.0 | +0.95% |
| 2026-02-17 | $26.26 | $24.84 | $1.42 | 13,507,673.0 | -2.13% |
| 2026-02-13 | $26.82 | $25.64 | $1.18 | 13,237,763.0 | -1.26% |
| 2026-02-12 | $27.48 | $25.93 | $1.55 | 16,223,666.0 | -4.00% |
| 2026-02-11 | $28.36 | $26.95 | $1.42 | 10,252,746.0 | -3.20% |
| 2026-02-10 | $28.54 | $27.30 | $1.24 | 13,133,064.0 | +4.03% |
| 2026-02-09 | $27.26 | $26.67 | $0.5899 | 8,208,192.0 | +0.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $32.90 | $22.88 | $10.02 | 203,866,453.0 | +19.90% |
| 2026-02 | $30.89 | $21.08 | $9.81 | 356,000,238.0 | -21.46% |
| 2026-01 | $40.90 | $30.13 | $10.77 | 241,819,295.0 | -20.10% |
Trade Desk Inc 주식 (TTD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $41.01 | $35.65 | $5.36 | 285,711,032.0 | -3.64% |
| 2025-11 | $50.05 | $38.23 | $11.83 | 265,197,472.0 | -21.32% |
| 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% |
Trade Desk Inc 주식 (TTD) 가격 이력 2024
| 월 | 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% |
0.96%
0.00%
자본화:
|
볼륨(24시간):