Stockscreener 앱 받기
21.28
1.24%
0.26
시간 외 거래:
21.32
0.04
+0.19%
Trade Desk Inc 주식 (TTD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-21 | $21.41 | $20.62 | $0.79 | 10,562,091.0 | +1.24% |
| 2026-05-20 | $21.04 | $20.22 | $0.82 | 21,241,042.0 | -0.66% |
| 2026-05-19 | $23.24 | $21.11 | $2.13 | 19,828,023.0 | -4.98% |
| 2026-05-18 | $22.58 | $20.99 | $1.59 | 20,426,631.0 | +5.30% |
| 2026-05-15 | $21.17 | $20.40 | $0.77 | 17,507,766.0 | +3.63% |
| 2026-05-14 | $20.64 | $20.04 | $0.605 | 13,934,547.0 | -0.39% |
| 2026-05-13 | $20.89 | $19.83 | $1.07 | 18,744,602.0 | -3.07% |
| 2026-05-12 | $21.88 | $21.04 | $0.845 | 16,512,641.0 | -1.77% |
| 2026-05-11 | $22.89 | $20.84 | $2.05 | 21,678,134.0 | -6.76% |
| 2026-05-08 | $23.11 | $20.73 | $2.38 | 41,176,685.0 | -1.75% |
| 2026-05-07 | $24.66 | $23.37 | $1.29 | 40,323,911.0 | -2.17% |
| 2026-05-06 | $24.85 | $23.87 | $0.98 | 15,369,869.0 | -2.44% |
| 2026-05-05 | $24.72 | $23.37 | $1.35 | 19,574,812.0 | +2.12% |
| 2026-05-04 | $24.84 | $23.91 | $0.9264 | 12,366,899.0 | -0.58% |
| 2026-05-01 | $24.87 | $24.02 | $0.85 | 17,009,223.0 | +2.76% |
| 2026-04-30 | $23.91 | $23.15 | $0.76 | 14,622,342.0 | -3.20% |
| 2026-04-29 | $24.51 | $23.45 | $1.06 | 20,269,693.0 | +4.91% |
| 2026-04-28 | $23.69 | $22.91 | $0.7799 | 10,818,193.0 | +0.39% |
| 2026-04-27 | $23.91 | $22.86 | $1.05 | 15,533,107.0 | -3.46% |
| 2026-04-24 | $24.17 | $22.98 | $1.19 | 20,889,272.0 | +5.97% |
| 2026-04-23 | $23.27 | $22.14 | $1.13 | 12,773,490.0 | -3.99% |
| 2026-04-22 | $23.67 | $23.20 | $0.4699 | 11,836,379.0 | +1.55% |
| 2026-04-21 | $24.06 | $22.93 | $1.14 | 19,359,874.0 | -3.53% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $24.87 | $19.83 | $5.04 | 316,818,967.0 | -9.79% |
| 2026-04 | $24.51 | $19.74 | $4.77 | 339,603,949.0 | +3.97% |
| 2026-03 | $32.90 | $21.03 | $11.87 | 523,133,293.0 | -4.74% |
| 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% |
0.22%
1.44%
자본화:
|
볼륨(24시간):