Stockscreener 앱 받기
12.23
6.85%
-0.90
Trade Desk Inc 주식 (TTD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $13.31 | $12.12 | $1.19 | 17,784,919.0 | -6.85% |
| 2026-10-15 | $13.24 | $12.20 | $1.04 | 25,844,880.0 | +7.80% |
| 2026-10-14 | $12.21 | $11.71 | $0.50 | 17,792,741.0 | +0.08% |
| 2026-10-13 | $12.48 | $11.96 | $0.52 | 15,931,323.0 | +1.93% |
| 2026-10-12 | $12.33 | $11.89 | $0.44 | 14,020,560.0 | -1.16% |
| 2026-10-09 | $12.45 | $11.96 | $0.485 | 10,397,796.0 | -2.11% |
| 2026-10-08 | $12.35 | $12.07 | $0.275 | 15,881,680.0 | +2.07% |
| 2026-10-07 | $12.10 | $11.62 | $0.475 | 14,439,110.0 | +1.43% |
| 2026-10-06 | $12.12 | $11.87 | $0.25 | 13,890,294.0 | -0.50% |
| 2026-10-05 | $12.06 | $11.74 | $0.3152 | 24,855,342.0 | +0.25% |
| 2026-10-02 | $12.21 | $11.77 | $0.447 | 22,615,213.0 | -1.24% |
| 2026-10-01 | $12.42 | $12.07 | $0.35 | 14,529,655.0 | -0.58% |
| 2026-09-30 | $12.24 | $11.97 | $0.265 | 18,562,699.0 | +1.00% |
| 2026-09-29 | $12.55 | $11.85 | $0.70 | 21,552,460.0 | -2.35% |
| 2026-09-28 | $12.58 | $12.18 | $0.40 | 23,073,499.0 | -2.06% |
| 2026-09-25 | $12.77 | $12.49 | $0.28 | 14,519,865.0 | -0.24% |
| 2026-09-24 | $12.85 | $12.49 | $0.36 | 18,847,330.0 | -0.39% |
| 2026-09-23 | $13.17 | $12.58 | $0.591 | 28,108,167.0 | -3.79% |
| 2026-09-22 | $14.04 | $13.15 | $0.895 | 29,613,728.0 | -5.04% |
| 2026-09-21 | $14.23 | $13.82 | $0.41 | 21,601,944.0 | -0.29% |
| 2026-09-18 | $14.50 | $13.89 | $0.61 | 147,866,419.0 | -2.38% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $13.31 | $11.62 | $1.69 | 207,983,513.0 | +0.49% |
| 2026-09 | $15.30 | $11.85 | $3.46 | 537,826,665.0 | -11.30% |
| 2026-08 | $19.55 | $12.83 | $6.72 | 605,967,490.0 | -23.95% |
| 2026-07 | $20.54 | $16.70 | $3.84 | 296,022,717.0 | -0.22% |
| 2026-06 | $23.57 | $16.98 | $6.59 | 463,529,562.0 | -16.14% |
| 2026-05 | $24.87 | $19.83 | $5.04 | 426,462,839.0 | -8.61% |
| 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% |
0.44%
4.53%
자본화:
|
볼륨(24시간):