Stockscreener 앱 받기
71.04
18.60%
11.14
시간 외 거래:
70.98
-0.06
-0.08%
Trade Desk Inc 주식 (TTD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $75.77 | $68.98 | $6.79 | 48,854,519.0 | +18.60% |
| 2025-05-08 | $61.05 | $57.61 | $3.44 | 24,511,080.0 | +6.09% |
| 2025-05-07 | $57.06 | $55.48 | $1.59 | 8,518,012.0 | +1.49% |
| 2025-05-06 | $56.57 | $54.29 | $2.28 | 8,203,020.0 | +0.23% |
| 2025-05-05 | $56.84 | $53.35 | $3.49 | 11,709,281.0 | +2.61% |
| 2025-05-02 | $55.34 | $53.53 | $1.81 | 10,775,283.0 | +1.94% |
| 2025-05-01 | $55.19 | $53.01 | $2.18 | 8,804,638.0 | -1.06% |
| 2025-04-30 | $53.74 | $51.73 | $2.01 | 5,419,690.0 | -1.90% |
| 2025-04-29 | $55.19 | $54.05 | $1.14 | 5,596,433.0 | +0.50% |
| 2025-04-28 | $55.15 | $53.32 | $1.83 | 5,169,308.0 | +0.80% |
| 2025-04-25 | $54.33 | $53.05 | $1.28 | 6,282,349.0 | +1.31% |
| 2025-04-24 | $53.41 | $50.15 | $3.26 | 6,781,007.0 | +6.37% |
| 2025-04-23 | $52.67 | $49.94 | $2.73 | 8,799,652.0 | +2.92% |
| 2025-04-22 | $49.77 | $47.68 | $2.09 | 7,809,744.0 | +2.31% |
| 2025-04-21 | $48.94 | $46.82 | $2.12 | 6,864,147.0 | -5.37% |
| 2025-04-17 | $52.20 | $48.01 | $4.19 | 13,944,987.0 | +3.74% |
| 2025-04-16 | $49.10 | $47.76 | $1.34 | 6,075,156.0 | -1.60% |
| 2025-04-15 | $49.36 | $47.78 | $1.58 | 9,263,255.0 | +1.23% |
| 2025-04-14 | $51.73 | $47.71 | $4.02 | 11,647,779.0 | -2.29% |
| 2025-04-11 | $49.82 | $48.33 | $1.49 | 7,134,151.0 | +1.04% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $75.77 | $53.01 | $22.76 | 170,230,352.0 | +32.46% |
| 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% |
0.40%
0.85%
자본화:
|
볼륨(24시간):