Stockscreener 앱 받기
74.77
0.60%
-0.45
시간 외 거래:
74.86
0.09
+0.12%
Trade Desk Inc 주식 (TTD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $75.57 | $73.29 | $2.28 | 3,906,841.0 | -0.60% |
| 2025-05-30 | $75.59 | $73.24 | $2.35 | 7,450,980.0 | +0.45% |
| 2025-05-29 | $78.03 | $74.55 | $3.48 | 5,404,191.0 | -2.68% |
| 2025-05-28 | $77.12 | $75.84 | $1.28 | 6,558,581.0 | +1.16% |
| 2025-05-27 | $76.56 | $74.45 | $2.11 | 4,607,031.0 | +2.94% |
| 2025-05-23 | $74.35 | $71.85 | $2.50 | 4,840,844.0 | -0.59% |
| 2025-05-22 | $75.16 | $73.84 | $1.32 | 4,791,865.0 | -0.19% |
| 2025-05-21 | $76.79 | $74.12 | $2.67 | 6,266,460.0 | -3.36% |
| 2025-05-20 | $77.44 | $75.87 | $1.57 | 4,905,928.0 | +0.97% |
| 2025-05-19 | $76.89 | $74.11 | $2.78 | 4,810,452.0 | +0.01% |
| 2025-05-16 | $77.50 | $76.13 | $1.37 | 6,435,019.0 | -1.54% |
| 2025-05-15 | $78.29 | $75.02 | $3.27 | 9,354,302.0 | -2.07% |
| 2025-05-14 | $79.95 | $77.26 | $2.69 | 11,962,424.0 | +1.28% |
| 2025-05-13 | $80.55 | $78.03 | $2.52 | 14,156,479.0 | -1.59% |
| 2025-05-12 | $80.17 | $75.08 | $5.09 | 32,483,761.0 | +11.77% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $75.57 | $73.29 | $2.28 | 7,813,682.0 | -0.60% |
| 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% |
2.45%
0.26%
자본화:
|
볼륨(24시간):