Stockscreener 앱 받기
36.26
1.09%
-0.395
Trade Desk Inc 주식 (TTD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $36.70 | $35.65 | $1.05 | 6,655,200.0 | -1.15% |
| 2025-12-12 | $37.84 | $36.51 | $1.33 | 13,614,175.0 | -1.00% |
| 2025-12-11 | $38.49 | $36.78 | $1.71 | 21,322,578.0 | -5.61% |
| 2025-12-10 | $39.80 | $38.78 | $1.02 | 9,073,204.0 | -0.46% |
| 2025-12-09 | $39.85 | $38.81 | $1.04 | 8,736,658.0 | +0.13% |
| 2025-12-08 | $40.29 | $39.32 | $0.97 | 10,865,303.0 | -1.75% |
| 2025-12-05 | $41.01 | $39.57 | $1.44 | 11,267,345.0 | +1.71% |
| 2025-12-04 | $39.47 | $38.25 | $1.22 | 10,761,264.0 | +1.98% |
| 2025-12-03 | $40.08 | $38.56 | $1.52 | 12,751,099.0 | -3.35% |
| 2025-12-02 | $40.71 | $39.83 | $0.8855 | 9,347,257.0 | +0.93% |
| 2025-12-01 | $40.18 | $38.58 | $1.60 | 11,079,453.0 | +0.05% |
| 2025-11-28 | $40.01 | $39.03 | $0.975 | 5,248,756.0 | +1.15% |
| 2025-11-26 | $39.54 | $38.75 | $0.79 | 11,984,623.0 | +0.05% |
| 2025-11-25 | $39.39 | $38.46 | $0.93 | 13,752,608.0 | +0.08% |
| 2025-11-24 | $39.75 | $38.50 | $1.25 | 15,245,765.0 | -1.49% |
| 2025-11-21 | $40.01 | $38.23 | $1.78 | 15,460,078.0 | +3.39% |
| 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% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $41.01 | $35.65 | $5.36 | 125,473,536.0 | -8.42% |
| 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% |
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% |
0.75%
0.52%
자본화:
|
볼륨(24시간):