Stockscreener 앱 받기
98.34
0.38%
0.37
시장 영업 전:
98.48
0.14
+0.14%
Trade Desk Inc 주식 (TTD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-07-02 | $99.00 | $96.93 | $2.07 | 2,417,815.0 | +0.38% |
| 2024-07-01 | $98.40 | $96.14 | $2.26 | 2,050,591.0 | +0.31% |
| 2024-06-28 | $98.66 | $96.10 | $2.56 | 6,190,511.0 | -0.56% |
| 2024-06-27 | $99.32 | $97.17 | $2.15 | 2,614,606.0 | +0.52% |
| 2024-06-26 | $98.86 | $97.14 | $1.72 | 2,346,407.0 | -0.02% |
| 2024-06-25 | $98.75 | $95.18 | $3.57 | 2,581,236.0 | +2.06% |
| 2024-06-24 | $97.59 | $95.72 | $1.87 | 3,263,816.0 | -2.00% |
| 2024-06-21 | $98.06 | $96.40 | $1.66 | 3,812,223.0 | +0.44% |
| 2024-06-20 | $99.18 | $96.60 | $2.58 | 2,862,755.0 | -1.98% |
| 2024-06-18 | $99.54 | $97.28 | $2.26 | 2,731,733.0 | +1.61% |
| 2024-06-17 | $99.03 | $94.66 | $4.37 | 3,136,434.0 | +2.11% |
| 2024-06-14 | $95.75 | $94.68 | $1.07 | 1,980,314.0 | +0.04% |
| 2024-06-13 | $98.00 | $94.87 | $3.13 | 2,382,306.0 | -1.89% |
| 2024-06-12 | $98.10 | $94.17 | $3.93 | 4,445,318.0 | +5.72% |
| 2024-06-11 | $94.45 | $92.01 | $2.44 | 5,495,296.0 | -0.50% |
| 2024-06-10 | $94.03 | $90.76 | $3.27 | 4,940,838.0 | -1.61% |
| 2024-06-07 | $97.09 | $94.10 | $2.99 | 3,241,103.0 | -3.11% |
| 2024-06-06 | $98.18 | $96.50 | $1.68 | 1,793,928.0 | -0.23% |
| 2024-06-05 | $97.85 | $94.69 | $3.16 | 4,631,348.0 | +3.10% |
| 2024-06-04 | $95.16 | $92.25 | $2.91 | 2,914,056.0 | +1.47% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-07 | $99.00 | $96.14 | $2.86 | 6,886,221.0 | +0.69% |
| 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% |
Trade Desk Inc 주식 (TTD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Trade Desk Inc 주식 (TTD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.83%
0.13%
자본화:
|
볼륨(24시간):