Stockscreener 앱 받기
72.06
4.85%
-3.67
Trade Desk Inc 주식 (TTD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $75.82 | $71.61 | $4.21 | 12,738,802.0 | -4.85% |
| 2025-02-20 | $76.49 | $74.10 | $2.39 | 13,394,403.0 | -1.33% |
| 2025-02-19 | $79.68 | $76.64 | $3.05 | 14,019,626.0 | -4.10% |
| 2025-02-18 | $80.75 | $77.61 | $3.14 | 16,080,568.0 | -0.16% |
| 2025-02-14 | $83.61 | $80.10 | $3.51 | 19,061,902.0 | -2.15% |
| 2025-02-13 | $85.18 | $80.66 | $4.53 | 55,723,819.0 | -32.98% |
| 2025-02-12 | $122.5 | $118.0 | $4.46 | 9,781,335.0 | +1.68% |
| 2025-02-11 | $122.5 | $119.4 | $3.09 | 4,870,888.0 | -1.90% |
| 2025-02-10 | $125.8 | $119.6 | $6.20 | 6,060,260.0 | +4.48% |
| 2025-02-07 | $117.6 | $115.0 | $2.58 | 4,532,739.0 | +2.30% |
| 2025-02-06 | $116.5 | $113.4 | $3.12 | 3,324,143.0 | +0.27% |
| 2025-02-05 | $114.5 | $113.1 | $1.40 | 4,454,224.0 | +0.70% |
| 2025-02-04 | $115.8 | $112.5 | $3.27 | 6,098,208.0 | -3.73% |
| 2025-02-03 | $119.8 | $115.0 | $4.79 | 3,472,072.0 | -0.62% |
| 2025-01-31 | $121.5 | $118.0 | $3.43 | 3,043,126.0 | -0.22% |
| 2025-01-30 | $124.5 | $118.6 | $5.94 | 3,175,691.0 | -2.98% |
| 2025-01-29 | $124.0 | $118.9 | $5.13 | 3,560,997.0 | +1.68% |
| 2025-01-28 | $121.9 | $117.8 | $4.14 | 4,528,446.0 | +1.23% |
| 2025-01-27 | $120.3 | $116.5 | $3.76 | 3,406,986.0 | -0.72% |
| 2025-01-24 | $120.7 | $118.8 | $1.86 | 3,510,694.0 | +0.69% |
| 2025-01-23 | $120.2 | $117.3 | $2.91 | 5,547,682.0 | -1.28% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $125.8 | $71.61 | $54.19 | 186,351,791.0 | -39.28% |
| 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% |
7.48%
자본화:
|
볼륨(24시간):