TTD
The Trade Desk, Inc.
NGM
$20.20
-0.90
(-4.24%)
Pullback · -1.24σ
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $20.97 | $21.03 | $20.19 | $20.20 | 5.5M |
| 2026-06-02 | $22.53 | $22.60 | $21.00 | $21.10 | 21.8M |
| 2026-06-01 | $21.99 | $23.57 | $21.78 | $23.22 | 23.0M |
| 2026-05-29 | $21.20 | $22.16 | $20.97 | $21.56 | 48.5M |
| 2026-05-28 | $21.24 | $21.76 | $20.80 | $21.15 | 21.7M |
| 2026-05-27 | $22.12 | $23.36 | $22.12 | $22.29 | 17.3M |
| 2026-05-26 | $22.00 | $22.56 | $21.75 | $22.18 | 16.7M |
| 2026-05-22 | $21.35 | $22.51 | $21.31 | $22.38 | 16.3M |
| 2026-05-21 | $20.88 | $21.41 | $20.62 | $21.28 | 10.6M |
| 2026-05-20 | $20.76 | $21.04 | $20.22 | $21.02 | 21.3M |
| 2026-05-19 | $22.57 | $23.24 | $21.11 | $21.16 | 19.9M |
| 2026-05-18 | $20.99 | $22.58 | $20.99 | $22.27 | 20.5M |
| 2026-05-15 | $20.46 | $21.17 | $20.40 | $21.15 | 17.6M |
| 2026-05-14 | $20.44 | $20.64 | $20.03 | $20.41 | 14.0M |
| 2026-05-13 | $20.90 | $20.90 | $19.83 | $20.49 | 18.8M |
| 2026-05-12 | $21.76 | $21.88 | $21.03 | $21.14 | 16.8M |
| 2026-05-11 | $22.75 | $22.89 | $20.83 | $21.52 | 21.7M |
| 2026-05-08 | $20.98 | $23.10 | $20.73 | $23.08 | 41.3M |
| 2026-05-07 | $24.08 | $24.66 | $23.37 | $23.49 | 43.0M |
| 2026-05-06 | $24.82 | $24.85 | $23.87 | $24.01 | 15.5M |
| 2026-05-05 | $24.01 | $24.72 | $23.37 | $24.61 | 19.6M |
| 2026-05-04 | $24.58 | $24.84 | $23.91 | $24.10 | 12.4M |
| 2026-05-01 | $24.31 | $24.87 | $24.02 | $24.24 | 17.0M |
| 2026-04-30 | $23.87 | $23.91 | $23.15 | $23.59 | 14.7M |
| 2026-04-29 | $23.59 | $24.51 | $23.45 | $24.37 | 20.3M |
| 2026-04-28 | $23.04 | $23.69 | $22.91 | $23.23 | 10.8M |
| 2026-04-27 | $23.25 | $23.91 | $22.86 | $23.14 | 15.6M |
| 2026-04-24 | $23.64 | $24.17 | $22.98 | $23.97 | 21.0M |
| 2026-04-23 | $23.26 | $23.27 | $22.13 | $22.62 | 13.3M |
| 2026-04-22 | $23.43 | $23.67 | $23.20 | $23.56 | 11.9M |
| 2026-04-21 | $23.92 | $24.06 | $22.92 | $23.20 | 19.4M |
| 2026-04-20 | $22.27 | $24.32 | $22.25 | $24.05 | 21.0M |
| 2026-04-17 | $23.07 | $23.42 | $22.30 | $22.47 | 19.6M |
| 2026-04-16 | $22.77 | $23.39 | $22.62 | $22.76 | 17.7M |
| 2026-04-15 | $21.43 | $22.55 | $21.30 | $22.38 | 15.5M |
| 2026-04-14 | $21.33 | $21.92 | $20.92 | $21.02 | 12.6M |
| 2026-04-13 | $20.15 | $21.28 | $20.12 | $21.22 | 14.5M |
| 2026-04-10 | $20.70 | $21.02 | $19.97 | $20.09 | 12.8M |
| 2026-04-09 | $20.21 | $20.69 | $19.74 | $20.61 | 19.7M |
| 2026-04-08 | $21.52 | $21.73 | $20.11 | $20.25 | 21.3M |
| 2026-04-07 | $22.11 | $22.54 | $20.38 | $20.70 | 22.4M |
| 2026-04-06 | $21.89 | $22.54 | $21.89 | $22.21 | 8.2M |
| 2026-04-02 | $21.74 | $22.52 | $21.45 | $22.05 | 12.6M |
| 2026-04-01 | $22.64 | $22.82 | $21.72 | $21.98 | 16.7M |
| 2026-03-31 | $22.00 | $23.30 | $21.98 | $22.69 | 42.3M |
| 2026-03-30 | $21.20 | $22.57 | $21.20 | $22.01 | 21.1M |
| 2026-03-27 | $21.61 | $21.64 | $21.03 | $21.28 | 14.8M |
| 2026-03-26 | $21.76 | $22.36 | $21.55 | $21.74 | 14.3M |
| 2026-03-25 | $22.68 | $23.13 | $21.54 | $21.97 | 15.9M |
| 2026-03-24 | $23.82 | $23.88 | $21.57 | $22.34 | 30.9M |
| 2026-03-23 | $24.33 | $24.65 | $23.73 | $23.95 | 14.6M |
| 2026-03-20 | $23.49 | $24.49 | $23.20 | $24.11 | 24.2M |
| 2026-03-19 | $23.20 | $24.00 | $22.95 | $23.51 | 17.5M |
| 2026-03-18 | $23.34 | $24.50 | $23.00 | $23.55 | 36.2M |
| 2026-03-17 | $27.16 | $28.64 | $24.82 | $25.07 | 40.4M |
| 2026-03-16 | $27.88 | $28.00 | $26.93 | $27.08 | 10.9M |
| 2026-03-13 | $26.65 | $27.55 | $26.20 | $27.34 | 13.0M |
| 2026-03-12 | $27.42 | $28.08 | $26.47 | $26.52 | 11.8M |
| 2026-03-11 | $28.09 | $28.29 | $26.83 | $27.28 | 12.8M |
| 2026-03-10 | $28.63 | $28.63 | $27.12 | $27.66 | 16.2M |
| 2026-03-09 | $28.77 | $28.97 | $27.98 | $28.56 | 16.1M |
| 2026-03-06 | $29.17 | $29.51 | $28.03 | $29.28 | 29.2M |
| 2026-03-05 | $31.49 | $32.90 | $29.25 | $29.79 | 82.7M |
| 2026-03-04 | $25.03 | $25.59 | $24.57 | $25.17 | 22.5M |
| 2026-03-03 | $24.06 | $25.25 | $23.53 | $25.00 | 19.6M |
| 2026-03-02 | $23.08 | $24.34 | $22.88 | $24.32 | 20.3M |
| 2026-02-27 | $23.51 | $24.09 | $22.47 | $23.82 | 23.9M |
| 2026-02-26 | $21.10 | $24.33 | $21.08 | $23.95 | 53.0M |
| 2026-02-25 | $24.93 | $25.74 | $24.54 | $25.16 | 29.5M |
| 2026-02-24 | $24.11 | $24.98 | $23.78 | $24.94 | 12.0M |
| 2026-02-23 | $24.91 | $25.00 | $24.05 | $24.17 | 14.4M |
| 2026-02-20 | $25.15 | $26.12 | $24.91 | $25.10 | 15.3M |
| 2026-02-19 | $25.37 | $25.82 | $25.14 | $25.24 | 20.3M |
| 2026-02-18 | $25.13 | $25.84 | $24.94 | $25.50 | 17.3M |
| 2026-02-17 | $25.89 | $26.26 | $24.84 | $25.26 | 13.5M |
| 2026-02-13 | $26.42 | $26.82 | $25.64 | $25.81 | 13.3M |
| 2026-02-12 | $27.33 | $27.48 | $25.93 | $26.14 | 16.3M |
| 2026-02-11 | $28.24 | $28.36 | $26.94 | $27.23 | 10.3M |
| 2026-02-10 | $27.34 | $28.54 | $27.30 | $28.13 | 13.2M |
| 2026-02-09 | $27.12 | $27.26 | $26.67 | $27.04 | 8.2M |
| 2026-02-06 | $26.33 | $27.06 | $26.06 | $27.04 | 13.6M |
| 2026-02-05 | $27.00 | $27.78 | $26.01 | $26.24 | 22.4M |
| 2026-02-04 | $27.03 | $27.50 | $26.04 | $27.27 | 19.2M |
| 2026-02-03 | $28.50 | $28.53 | $26.57 | $27.18 | 29.6M |
| 2026-02-02 | $30.13 | $30.89 | $29.69 | $29.75 | 14.3M |
| 2026-01-30 | $31.33 | $31.34 | $30.13 | $30.33 | 14.7M |
| 2026-01-29 | $31.55 | $31.63 | $30.82 | $31.25 | 13.7M |
| 2026-01-28 | $32.49 | $32.78 | $31.84 | $31.87 | 9.8M |
| 2026-01-27 | $33.52 | $33.57 | $31.83 | $32.19 | 18.9M |
| 2026-01-26 | $36.36 | $36.38 | $33.43 | $33.81 | 24.8M |
| 2026-01-23 | $36.24 | $36.69 | $36.06 | $36.55 | 6.2M |
| 2026-01-22 | $35.74 | $36.96 | $35.63 | $36.82 | 8.3M |
| 2026-01-21 | $34.43 | $35.53 | $34.35 | $35.33 | 9.4M |
| 2026-01-20 | $34.81 | $35.08 | $34.00 | $34.15 | 11.0M |
| 2026-01-16 | $36.26 | $36.35 | $35.24 | $35.48 | 12.5M |
| 2026-01-15 | $37.20 | $37.22 | $35.88 | $36.23 | 11.3M |
| 2026-01-14 | $37.13 | $37.25 | $36.32 | $37.13 | 10.0M |
| 2026-01-13 | $36.91 | $37.30 | $36.25 | $37.14 | 11.8M |
| 2026-01-12 | $37.35 | $37.77 | $36.74 | $36.90 | 11.0M |
| 2026-01-09 | $37.54 | $37.65 | $36.63 | $37.29 | 10.2M |
| 2026-01-08 | $38.44 | $38.45 | $37.04 | $37.30 | 12.8M |
| 2026-01-07 | $39.76 | $39.99 | $38.29 | $38.65 | 10.4M |
| 2026-01-06 | $40.11 | $40.90 | $39.51 | $39.74 | 12.2M |
| 2026-01-05 | $37.95 | $40.20 | $37.85 | $40.11 | 14.3M |
| 2026-01-02 | $38.19 | $38.24 | $36.79 | $37.68 | 9.8M |
| 2025-12-31 | $38.06 | $38.47 | $37.84 | $37.96 | 7.6M |
| 2025-12-30 | $38.22 | $38.90 | $38.10 | $38.12 | 8.1M |
| 2025-12-29 | $38.09 | $38.76 | $37.96 | $38.39 | 9.9M |
| 2025-12-26 | $38.05 | $38.42 | $37.79 | $38.31 | 6.3M |
| 2025-12-24 | $37.40 | $38.14 | $37.17 | $38.12 | 4.2M |
| 2025-12-23 | $37.13 | $37.62 | $36.79 | $37.44 | 9.6M |
| 2025-12-22 | $37.53 | $38.00 | $37.05 | $37.29 | 11.8M |
| 2025-12-19 | $37.15 | $37.60 | $36.81 | $37.26 | 63.8M |
| 2025-12-18 | $37.63 | $37.73 | $36.89 | $37.29 | 10.7M |
| 2025-12-17 | $36.57 | $37.96 | $36.36 | $37.17 | 14.2M |
| 2025-12-16 | $36.10 | $36.77 | $35.72 | $36.64 | 13.1M |
| 2025-12-15 | $36.69 | $36.70 | $35.65 | $36.19 | 17.4M |
| 2025-12-12 | $37.19 | $37.84 | $36.51 | $36.65 | 13.7M |
| 2025-12-11 | $38.42 | $38.49 | $36.78 | $37.02 | 21.5M |
| 2025-12-10 | $39.26 | $39.80 | $38.78 | $39.22 | 9.1M |
| 2025-12-09 | $39.21 | $39.85 | $38.81 | $39.40 | 8.8M |
| 2025-12-08 | $40.20 | $40.29 | $39.32 | $39.35 | 10.9M |
| 2025-12-05 | $39.64 | $41.01 | $39.57 | $40.05 | 11.3M |
| 2025-12-04 | $38.98 | $39.47 | $38.25 | $39.35 | 13.0M |
| 2025-12-03 | $39.72 | $40.08 | $38.56 | $38.61 | 12.9M |