Mercados españoles abiertos en 2 hrs 18 min

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
76,78+0,67 (+0,88%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 oct 202176,9578,4075,6176,7876,783.020.400
25 oct 202174,1676,6573,8776,1176,113.049.700
22 oct 202176,7378,3473,2473,9673,967.436.600
21 oct 202179,1781,3978,6581,0681,062.566.100
20 oct 202182,1782,9979,3579,5679,562.523.300
19 oct 202181,1682,7280,5581,4181,412.973.800
18 oct 202178,4681,1077,7780,8280,823.106.800
15 oct 202177,4178,9476,0778,4678,462.848.500
14 oct 202177,0579,1776,7977,0977,093.545.300
13 oct 202173,3975,9473,3975,7275,723.857.600
12 oct 202171,7973,3770,8172,7572,752.702.900
11 oct 202170,5072,2070,1170,7270,722.048.800
08 oct 202170,8371,9969,7871,0071,003.481.000
07 oct 202169,5171,0769,4470,4270,422.650.200
06 oct 202166,3069,5966,2268,2968,292.604.000
05 oct 202166,8468,3966,6067,6067,602.692.900
04 oct 202169,1669,3265,3266,0366,035.402.200
01 oct 202170,0370,7668,7070,4270,421.971.900
30 sept 202168,5870,9167,8070,3070,303.745.900
29 sept 202170,7070,9967,7167,8167,813.416.800
28 sept 202173,9174,2569,2069,2769,275.598.900
27 sept 202175,7275,9574,3975,7975,792.396.100
24 sept 202175,1076,5973,9476,4676,462.252.700
23 sept 202176,6277,2375,7476,4076,402.756.000
22 sept 202172,3075,8371,8575,5875,584.015.300
21 sept 202170,4772,7470,3072,1472,142.878.800
20 sept 202169,6171,3168,5169,7169,713.316.000
17 sept 202173,1174,1071,8772,5872,584.109.200
16 sept 202170,4573,4070,1073,2073,203.244.900
15 sept 202170,5271,0269,2070,8270,823.011.300
14 sept 202171,5072,7370,4570,8370,832.881.500
13 sept 202172,3572,3969,3071,2071,204.137.200
10 sept 202173,6674,4672,5972,7872,782.616.900
09 sept 202172,1473,6071,1572,8272,823.447.700
08 sept 202174,9575,0271,8572,3072,304.783.900
07 sept 202178,4478,4475,0975,2875,283.543.600
03 sept 202177,9878,9876,6678,2078,202.415.300
02 sept 202179,9380,0077,7078,0278,022.817.800
01 sept 202180,2580,7078,8279,5179,512.523.600
31 ago 202180,1281,0279,1780,0580,052.713.200
30 ago 202180,6081,9780,3480,7180,715.011.300
27 ago 202179,1880,9878,8080,5880,582.488.800
26 ago 202179,8581,0578,2278,4278,422.024.700
25 ago 202180,7880,9979,5280,0680,061.804.900
24 ago 202180,1081,9879,6680,6280,622.766.600
23 ago 202177,6679,7777,6679,3979,392.116.700
20 ago 202175,9277,4975,7977,1877,182.148.700
19 ago 202175,6877,5575,1475,7975,792.841.700
18 ago 202179,5280,0076,8576,9076,902.683.800
17 ago 202178,5079,6977,9379,2679,263.754.600
16 ago 202180,1080,5077,3278,9678,964.698.700
13 ago 202185,0085,0080,7880,9180,915.831.000
12 ago 202182,2785,7582,2585,6185,615.309.200
11 ago 202186,3186,6681,4582,4082,406.665.700
10 ago 202182,8590,0082,8587,5387,5312.900.500
09 ago 202182,5783,8878,2581,3281,328.622.000
06 ago 202183,1584,9982,3184,0484,043.496.700
05 ago 202184,8086,2683,0683,3883,384.785.700
04 ago 202183,0086,6982,7686,4486,444.350.000
03 ago 202183,0084,6181,7783,1683,162.874.800
02 ago 202182,1684,0681,1183,1983,194.491.600
30 jul 202182,5083,8581,7581,9181,915.068.500
29 jul 202184,3085,9783,8384,1084,105.015.000
28 jul 202183,2086,1582,8585,5685,566.587.500
27 jul 202181,5884,9879,6382,6882,6810.167.900
26 jul 202180,0781,9178,7681,4581,454.875.700
23 jul 202177,4782,6677,4581,1581,1511.687.700
22 jul 202174,7175,3072,6374,1174,112.651.200
21 jul 202173,4474,4172,5074,1574,152.759.200
20 jul 202171,6973,8369,3473,0073,004.596.600
19 jul 202167,9271,4567,3770,9470,945.635.200
16 jul 202172,8672,8669,3670,6270,625.164.500
15 jul 202172,4174,6070,7671,9971,994.643.800
14 jul 202177,4478,2373,4473,6373,634.875.500
13 jul 202177,9779,1775,5676,5076,504.259.600
12 jul 202178,5579,4276,4377,8577,853.240.500
09 jul 202177,5278,7475,5377,9577,953.663.400
08 jul 202174,5777,5773,2076,1176,116.485.900
07 jul 202178,0781,8976,7577,6477,649.143.300
06 jul 202176,8877,7875,3676,5676,563.775.500
02 jul 202177,8678,8376,1476,6276,623.093.300
01 jul 202177,1677,6575,6476,6876,684.121.200
30 jun 202178,8978,9977,1977,3677,365.376.300
29 jun 202179,5081,2578,6879,9779,975.378.900
28 jun 202177,0780,5976,7879,8979,898.575.400
25 jun 202175,7578,7074,1176,0276,0212.332.600
24 jun 202166,2377,9766,0075,8875,8835.328.600
23 jun 202164,9565,9863,6765,3965,395.735.600
22 jun 202160,8764,7860,8064,5064,506.670.700
21 jun 202160,6862,2559,1261,2661,266.057.400
18 jun 202161,8162,7060,0360,8860,888.938.200
17 jun 202159,1463,3458,5162,1462,1413.050.800
17 jun 202110:1 Split de acciones
16 jun 202158,5060,1057,7659,0259,028.644.000
15 jun 202160,0560,0958,2558,5858,587.733.000
14 jun 202160,6461,5559,9760,1660,166.242.000
11 jun 202159,5960,7659,1659,9859,986.114.000
10 jun 202158,5059,1757,5359,0359,038.994.000
09 jun 202161,0061,3758,4558,5358,539.337.000
08 jun 202160,4562,8060,2760,4960,4910.906.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...