$TTD: The Trade Desk, Inc. - Class A Common Stock
| |
2023-01-02
| | TTD | 2023-01-02 22:04:53 | | 0.00 | 0.00 | 3.43% | 2023-01-03
| | TTD | 2023-01-03 05:00:36 | | 46.37 | 45.11 | 3.43% | | TTD | 2023-01-03 06:00:38 | | 46.13 | 45.46 | 2.79% | | TTD | 2023-01-03 07:00:35 | | 46.06 | 45.61 | 2.38% | | TTD | 2023-01-03 08:00:36 | | 45.80 | 45.11 | 1.05% | | TTD | 2023-01-03 09:00:50 | | 45.50 | 45.27 | 1.09% | | TTD | 2023-01-03 10:01:17 | | 45.80 | 45.41 | 1.72% | | TTD | 2023-01-03 11:00:53 | | 44.47 | 44.43 | -0.78% | | TTD | 2023-01-03 12:01:04 | | 44.28 | 44.25 | -1.27% | | TTD | 2023-01-03 13:00:46 | | 43.84 | 43.78 | -2.25% | | TTD | 2023-01-03 14:01:13 | | 43.84 | 43.83 | -2.23% | | TTD | 2023-01-03 15:00:50 | | 43.71 | 43.70 | -2.52% | | TTD | 2023-01-03 16:01:11 | | 43.99 | 43.97 | -1.89% | | TTD | 2023-01-03 17:01:00 | | 44.16 | 43.76 | -1.92% | | TTD | 2023-01-03 18:01:01 | | 44.10 | 43.76 | -1.85% | | TTD | 2023-01-03 19:01:01 | | 44.00 | 43.76 | -1.85% | | TTD | 2023-01-03 22:04:49 | | 44.10 | 43.76 | -1.76% | 2023-01-04
| | TTD | 2023-01-04 05:00:55 | | 44.79 | 44.32 | -1.76% | | TTD | 2023-01-04 06:00:58 | | 44.76 | 44.23 | 0.49% | | TTD | 2023-01-04 07:00:58 | | 44.70 | 44.24 | 1.16% | | TTD | 2023-01-04 08:00:47 | | 44.48 | 44.17 | 0.33% | | TTD | 2023-01-04 09:01:13 | | 44.43 | 44.04 | 0.89% | | TTD | 2023-01-04 10:00:55 | | 44.70 | 44.40 | 1.52% | | TTD | 2023-01-04 11:00:40 | | 43.48 | 43.41 | -1.27% | | TTD | 2023-01-04 12:01:07 | | 43.36 | 43.34 | -1.43% | | TTD | 2023-01-04 13:00:57 | | 44.06 | 44.04 | 0.07% | | TTD | 2023-01-04 14:00:41 | | 43.75 | 43.74 | -0.60% | | TTD | 2023-01-04 15:00:56 | | 44.40 | 44.38 | 0.83% | | TTD | 2023-01-04 16:00:58 | | 44.45 | 44.43 | 0.94% | | TTD | 2023-01-04 17:00:38 | | 44.50 | 44.15 | 0.65% | | TTD | 2023-01-04 18:00:45 | | 44.50 | 44.00 | 0.29% | | TTD | 2023-01-04 20:01:03 | | 44.50 | 44.00 | 0.69% | | TTD | 2023-01-04 22:04:12 | | 0.00 | 0.00 | 0.69% | | TTD | 2023-01-04 23:00:32 | | 44.50 | 44.00 | 0.69% | 2023-01-05
| | TTD | 2023-01-05 05:01:15 | | 44.31 | 43.68 | 0.11% | | TTD | 2023-01-05 06:00:43 | | 45.41 | 43.35 | 0.11% | | TTD | 2023-01-05 07:01:05 | | 44.81 | 43.89 | 0.11% | | TTD | 2023-01-05 08:00:45 | | 44.63 | 44.05 | 0.11% | | TTD | 2023-01-05 09:01:06 | | 44.58 | 44.35 | 0.09% | | TTD | 2023-01-05 10:01:09 | | 43.79 | 43.38 | 0.09% | | TTD | 2023-01-05 11:01:29 | | 43.23 | 43.15 | -2.52% | | TTD | 2023-01-05 12:01:20 | | 43.23 | 43.21 | -2.43% | | TTD | 2023-01-05 13:00:53 | | 43.01 | 42.98 | -2.97% | | TTD | 2023-01-05 14:00:57 | | 42.40 | 42.38 | -4.28% | | TTD | 2023-01-05 15:00:52 | | 42.79 | 42.78 | -3.41% | | TTD | 2023-01-05 16:00:52 | | 43.06 | 43.05 | -2.81% | | TTD | 2023-01-05 17:00:37 | | 43.50 | 42.50 | -3.10% | | TTD | 2023-01-05 18:01:15 | | 42.85 | 42.35 | -2.94% | | TTD | 2023-01-05 20:00:32 | | 42.85 | 42.70 | -2.94% | | TTD | 2023-01-05 21:11:07 | | 0.00 | 0.00 | -2.94% | 2023-01-06
| | TTD | 2023-01-06 05:01:12 | | 42.95 | 42.59 | -2.94% | | TTD | 2023-01-06 06:00:37 | | 42.65 | 42.42 | 0.00% | | TTD | 2023-01-06 07:00:57 | | 43.42 | 42.09 | -0.38% | | TTD | 2023-01-06 08:01:06 | | 42.68 | 42.28 | 0.09% | | TTD | 2023-01-06 09:00:48 | | 42.58 | 42.26 | -0.20% | | TTD | 2023-01-06 10:00:47 | | 43.47 | 43.22 | 1.65% | | TTD | 2023-01-06 11:01:06 | | 41.28 | 41.21 | -2.99% | | TTD | 2023-01-06 12:00:42 | | 42.24 | 42.21 | -0.78% | | TTD | 2023-01-06 13:01:01 | | 42.73 | 42.69 | 0.27% | | TTD | 2023-01-06 14:01:05 | | 42.22 | 42.20 | -0.85% | | TTD | 2023-01-06 15:00:49 | | 42.70 | 42.67 | 0.20% | | TTD | 2023-01-06 16:00:42 | | 42.77 | 42.75 | 0.38% | | TTD | 2023-01-06 17:01:13 | | 42.41 | 42.24 | -3.81% | | TTD | 2023-01-06 18:00:47 | | 42.52 | 42.24 | -3.95% | | TTD | 2023-01-06 21:01:11 | | 0.00 | 0.00 | -3.95% | | TTD | 2023-01-06 23:00:42 | | 42.52 | 42.24 | -3.95% | 2023-01-09
| | TTD | 2023-01-09 00:01:39 | | 0.00 | 0.00 | -3.95% | | TTD | 2023-01-09 05:00:50 | | 42.52 | 42.02 | 0.00% | | TTD | 2023-01-09 06:00:49 | | 42.99 | 42.30 | 0.09% | | TTD | 2023-01-09 07:00:57 | | 42.96 | 42.51 | 0.09% | | TTD | 2023-01-09 08:01:00 | | 42.80 | 42.46 | 0.40% | | TTD | 2023-01-09 09:00:44 | | 42.99 | 42.65 | 1.03% | | TTD | 2023-01-09 10:00:52 | | 43.17 | 42.66 | 1.25% | | TTD | 2023-01-09 11:01:09 | | 43.75 | 43.73 | 3.23% | | TTD | 2023-01-09 12:00:59 | | 43.96 | 43.93 | 3.68% | | TTD | 2023-01-09 13:00:52 | | 44.53 | 44.51 | 4.95% | | TTD | 2023-01-09 14:01:27 | | 44.34 | 44.32 | 4.53% | | TTD | 2023-01-09 15:01:24 | | 44.69 | 44.66 | 5.33% | | TTD | 2023-01-09 16:01:00 | | 44.31 | 44.29 | 4.51% | | TTD | 2023-01-09 17:00:59 | | 44.10 | 43.30 | -1.87% | | TTD | 2023-01-09 18:00:34 | | 44.10 | 43.30 | 3.64% | | TTD | 2023-01-09 19:00:34 | | 44.10 | 43.89 | 3.93% | | TTD | 2023-01-09 20:00:32 | | 44.10 | 43.89 | 3.78% | | TTD | 2023-01-09 21:03:34 | | 0.00 | 0.00 | 3.57% | | TTD | 2023-01-09 22:01:45 | | 44.10 | 43.89 | 3.78% | 2023-01-10
| | TTD | 2023-01-10 05:01:19 | | 45.17 | 43.09 | -0.50% | | TTD | 2023-01-10 06:01:18 | | 44.08 | 43.75 | -0.57% | | TTD | 2023-01-10 07:00:50 | | 44.04 | 43.75 | 0.12% | | TTD | 2023-01-10 08:00:41 | | 43.98 | 43.33 | -0.54% | | TTD | 2023-01-10 09:01:11 | | 43.33 | 42.87 | -2.03% | | TTD | 2023-01-10 10:01:18 | | 43.75 | 43.11 | -1.51% | | TTD | 2023-01-10 11:00:45 | | 44.13 | 44.10 | 0.33% | | TTD | 2023-01-10 12:01:04 | | 43.69 | 43.67 | -0.71% | | TTD | 2023-01-10 13:00:59 | | 43.87 | 43.84 | -0.31% | | TTD | 2023-01-10 14:01:03 | | 44.16 | 44.14 | 0.43% | | TTD | 2023-01-10 15:01:14 | | 44.49 | 44.47 | 1.14% | | TTD | 2023-01-10 16:00:42 | | 44.50 | 44.47 | 1.18% | | TTD | 2023-01-10 17:01:25 | | 44.87 | 44.72 | 2.01% | | TTD | 2023-01-10 18:00:32 | | 45.00 | 44.56 | 2.03% | | TTD | 2023-01-10 19:01:19 | | 45.00 | 44.74 | 2.03% | | TTD | 2023-01-10 20:01:05 | | 45.00 | 44.40 | 1.99% | | TTD | 2023-01-10 22:03:39 | | 45.00 | 44.45 | 1.99% | 2023-01-11
| | TTD | 2023-01-11 05:01:33 | | 46.01 | 44.94 | 1.99% | | TTD | 2023-01-11 06:00:48 | | 46.46 | 44.95 | 1.99% | | TTD | 2023-01-11 07:01:18 | | 45.68 | 44.80 | 1.35% | | TTD | 2023-01-11 08:00:52 | | 45.25 | 44.80 | 1.35% | | TTD | 2023-01-11 09:01:05 | | 45.29 | 44.55 | -0.09% | | TTD | 2023-01-11 10:00:56 | | 45.29 | 45.00 | 0.97% | | TTD | 2023-01-11 11:00:58 | | 46.05 | 46.03 | 2.84% | | TTD | 2023-01-11 12:00:43 | | 46.45 | 46.43 | 3.81% | | TTD | 2023-01-11 13:00:42 | | 46.46 | 46.44 | 3.81% | | TTD | 2023-01-11 14:01:11 | | 46.77 | 46.76 | 4.54% | | TTD | 2023-01-11 15:00:47 | | 46.67 | 46.65 | 4.26% | | TTD | 2023-01-11 16:01:31 | | 46.41 | 46.39 | 3.69% | | TTD | 2023-01-11 17:00:41 | | 47.40 | 47.32 | 7.85% | | TTD | 2023-01-11 18:00:36 | | 47.29 | 46.82 | 7.80% | | TTD | 2023-01-11 19:00:36 | | 47.34 | 46.82 | 7.47% | | TTD | 2023-01-11 22:02:17 | | 47.34 | 46.82 | 7.90% | 2023-01-12
| | TTD | 2023-01-12 05:01:08 | | 47.67 | 46.86 | 7.90% | | TTD | 2023-01-12 06:00:43 | | 47.74 | 46.97 | 7.90% | | TTD | 2023-01-12 07:01:15 | | 47.52 | 46.88 | 7.90% | | TTD | 2023-01-12 09:00:41 | | 47.45 | 47.40 | 0.21% | | TTD | 2023-01-12 10:00:43 | | 48.18 | 47.50 | 1.63% | | TTD | 2023-01-12 11:01:04 | | 45.99 | 45.91 | -3.22% | | TTD | 2023-01-12 12:01:07 | | 46.03 | 45.99 | -3.10% | | TTD | 2023-01-12 13:01:08 | | 46.77 | 46.75 | -1.30% | | TTD | 2023-01-12 14:00:58 | | 47.02 | 46.99 | -0.71% | | TTD | 2023-01-12 15:01:03 | | 46.95 | 46.92 | -0.87% | | TTD | 2023-01-12 16:00:41 | | 46.91 | 46.90 | -0.99% | | TTD | 2023-01-12 17:00:55 | | 46.87 | 46.00 | 4.16% | | TTD | 2023-01-12 18:00:51 | | 47.15 | 46.00 | 4.40% | | TTD | 2023-01-12 19:01:14 | | 46.86 | 46.50 | 4.52% | | TTD | 2023-01-12 20:00:56 | | 46.80 | 46.50 | 4.37% | | TTD | 2023-01-12 21:08:24 | | 0.00 | 0.00 | 4.63% | | TTD | 2023-01-12 22:01:31 | | 46.80 | 46.50 | 4.63% | 2023-01-13
| | TTD | 2023-01-13 05:01:09 | | 47.13 | 46.75 | 4.63% | | TTD | 2023-01-13 06:00:44 | | 47.29 | 46.44 | -0.50% | | TTD | 2023-01-13 07:01:09 | | 46.82 | 46.26 | -0.50% | | TTD | 2023-01-13 08:01:20 | | 46.82 | 46.25 | -1.06% | | TTD | 2023-01-13 09:00:42 | | 46.08 | 45.53 | -2.03% | | TTD | 2023-01-13 10:01:06 | | 45.90 | 45.61 | -2.51% | | TTD | 2023-01-13 11:00:56 | | 45.62 | 45.56 | -2.62% | | TTD | 2023-01-13 12:00:52 | | 46.39 | 46.36 | -0.76% | | TTD | 2023-01-13 13:00:46 | | 46.33 | 46.30 | -0.90% | | TTD | 2023-01-13 14:00:45 | | 46.65 | 46.63 | -0.12% | | TTD | 2023-01-13 15:01:05 | | 46.69 | 46.67 | -0.05% | | TTD | 2023-01-13 16:01:22 | | 46.97 | 46.96 | 0.61% | | TTD | 2023-01-13 17:01:07 | | 47.50 | 46.50 | -0.66% | | TTD | 2023-01-13 18:01:04 | | 47.50 | 46.80 | -0.59% | 2023-01-16
| | TTD | 2023-01-16 00:01:37 | | 0.00 | 0.00 | -0.59% | 2023-01-17
| | TTD | 2023-01-17 05:00:40 | | 47.11 | 46.25 | 0.57% | | TTD | 2023-01-17 06:01:07 | | 46.82 | 46.06 | -1.40% | | TTD | 2023-01-17 07:00:52 | | 46.83 | 46.35 | -1.40% | | TTD | 2023-01-17 08:01:17 | | 47.12 | 46.69 | -0.33% | | TTD | 2023-01-17 09:00:44 | | 47.06 | 46.60 | -0.78% | | TTD | 2023-01-17 10:01:03 | | 46.84 | 46.63 | -0.47% | | TTD | 2023-01-17 11:00:44 | | 46.68 | 46.64 | -0.90% | | TTD | 2023-01-17 12:00:58 | | 46.92 | 46.88 | -0.28% | | TTD | 2023-01-17 13:00:46 | | 46.87 | 46.85 | -0.38% | | TTD | 2023-01-17 14:00:53 | | 47.46 | 47.44 | 0.97% | | TTD | 2023-01-17 15:01:25 | | 47.37 | 47.35 | 0.78% | | TTD | 2023-01-17 16:01:13 | | 47.19 | 47.17 | 0.35% | | TTD | 2023-01-17 17:01:04 | | 47.60 | 47.00 | 11.30% | | TTD | 2023-01-17 18:01:13 | | 47.35 | 46.90 | 11.37% | | TTD | 2023-01-17 19:00:42 | | 47.35 | 46.90 | 0.33% | | TTD | 2023-01-17 20:00:57 | | 47.35 | 46.75 | -0.31% | 2023-01-18
| | TTD | 2023-01-18 05:00:54 | | 47.49 | 47.07 | -0.31% | | TTD | 2023-01-18 06:01:13 | | 47.54 | 47.12 | 0.97% | | TTD | 2023-01-18 07:01:25 | | 47.58 | 47.07 | 0.97% | | TTD | 2023-01-18 08:01:24 | | 47.74 | 47.07 | 0.97% | | TTD | 2023-01-18 09:01:23 | | 47.77 | 47.41 | 0.97% | | TTD | 2023-01-18 10:00:41 | | 47.88 | 47.49 | 1.49% | | TTD | 2023-01-18 11:00:47 | | 47.48 | 47.41 | 0.87% | | TTD | 2023-01-18 12:01:03 | | 46.57 | 46.56 | -1.23% | | TTD | 2023-01-18 13:00:58 | | 45.83 | 45.79 | -2.98% | | TTD | 2023-01-18 14:01:26 | | 45.51 | 45.50 | -3.74% | | TTD | 2023-01-18 15:00:45 | | 45.83 | 45.81 | -2.96% | | TTD | 2023-01-18 16:01:24 | | 45.86 | 45.85 | -2.84% | | TTD | 2023-01-18 17:00:37 | | 46.10 | 45.56 | -3.29% | | TTD | 2023-01-18 18:00:35 | | 46.10 | 45.30 | -3.29% | | TTD | 2023-01-18 21:09:41 | | 0.00 | 0.00 | -3.29% | | TTD | 2023-01-18 22:00:59 | | 45.68 | 45.30 | -3.29% | 2023-01-19
| | TTD | 2023-01-19 05:01:23 | | 45.90 | 45.53 | -3.29% | | TTD | 2023-01-19 06:00:53 | | 45.45 | 45.18 | -0.35% | | TTD | 2023-01-19 07:01:03 | | 45.49 | 44.91 | -1.49% | | TTD | 2023-01-19 08:00:42 | | 45.10 | 44.87 | -1.40% | | TTD | 2023-01-19 09:00:48 | | 45.01 | 44.55 | -1.84% | | TTD | 2023-01-19 10:00:45 | | 45.00 | 44.79 | -1.84% | | TTD | 2023-01-19 11:00:42 | | 45.01 | 44.90 | -1.75% | | TTD | 2023-01-19 12:01:45 | | 44.80 | 44.77 | -2.10% | | TTD | 2023-01-19 13:01:30 | | 44.55 | 44.51 | -2.70% | | TTD | 2023-01-19 14:00:51 | | 44.46 | 44.43 | -2.91% | | TTD | 2023-01-19 15:01:11 | | 44.48 | 44.45 | -2.86% | | TTD | 2023-01-19 16:01:03 | | 44.66 | 44.64 | -2.44% | | TTD | 2023-01-19 17:00:50 | | 45.50 | 44.04 | -6.64% | | TTD | 2023-01-19 18:00:49 | | 44.65 | 44.20 | -6.34% | | TTD | 2023-01-19 19:01:02 | | 44.65 | 44.29 | -6.31% | | TTD | 2023-01-19 20:01:06 | | 44.65 | 44.45 | -6.08% | | TTD | 2023-01-19 22:04:42 | | 0.00 | 0.00 | -6.08% | | TTD | 2023-01-19 23:00:38 | | 44.65 | 44.29 | -6.08% | 2023-01-20
| | TTD | 2023-01-20 04:34:04
| Why The Trade Desk Could Be Your Portfolio-Booster | | TTD | 2023-01-20 05:02:41 | | 45.04 | 44.47 | -6.08% | | TTD | 2023-01-20 06:01:18 | | 44.89 | 44.46 | -6.08% | | TTD | 2023-01-20 07:00:44 | | 45.19 | 44.43 | 1.42% | | TTD | 2023-01-20 08:01:14 | | 44.84 | 44.40 | 1.42% | | TTD | 2023-01-20 09:00:57 | | 45.03 | 44.73 | 1.56% | | TTD | 2023-01-20 10:00:40 | | 44.99 | 44.50 | 1.16% | | TTD | 2023-01-20 11:01:00 | | 44.81 | 44.77 | 1.28% | | TTD | 2023-01-20 12:01:15 | | 44.51 | 44.48 | 0.54% | | TTD | 2023-01-20 13:00:42 | | 45.28 | 45.25 | 2.36% | | TTD | 2023-01-20 14:01:20 | | 45.35 | 45.33 | 2.53% | | TTD | 2023-01-20 15:00:48 | | 45.36 | 45.34 | 2.60% | | TTD | 2023-01-20 16:01:32 | | 45.52 | 45.51 | 2.98% | | TTD | 2023-01-20 17:00:37 | | 46.00 | 45.40 | -0.26% | | TTD | 2023-01-20 18:01:07 | | 45.75 | 45.40 | -0.17% | | TTD | 2023-01-20 19:01:20 | | 45.75 | 45.35 | -0.17% | | TTD | 2023-01-20 21:08:42 | | 0.00 | 0.00 | -0.31% | | TTD | 2023-01-20 23:01:06 | | 45.75 | 45.50 | -0.17% | 2023-01-23
| | TTD | 2023-01-23 00:01:20 | | 0.00 | 0.00 | -0.31% | | TTD | 2023-01-23 05:00:53 | | 47.96 | 45.59 | -0.31% | | TTD | 2023-01-23 06:00:44 | | 46.00 | 45.62 | -0.31% | | TTD | 2023-01-23 07:01:29 | | 45.94 | 45.60 | 0.83% | | TTD | 2023-01-23 08:01:06 | | 45.79 | 45.17 | 0.00% | | TTD | 2023-01-23 09:01:10 | | 45.80 | 45.55 | 0.57% | | TTD | 2023-01-23 10:01:01 | | 45.90 | 45.73 | 0.78% | | TTD | 2023-01-23 11:00:51 | | 46.44 | 46.41 | 1.99% | | TTD | 2023-01-23 12:01:45 | | 48.04 | 48.00 | 5.79% | | TTD | 2023-01-23 13:00:44 | | 47.28 | 47.25 | 4.00% | | TTD | 2023-01-23 14:00:55 | | 47.05 | 47.04 | 3.50% | | TTD | 2023-01-23 15:01:15 | | 47.24 | 47.23 | 3.95% | | TTD | 2023-01-23 16:00:44 | | 46.90 | 46.88 | 3.12% | | TTD | 2023-01-23 17:01:12 | | 47.25 | 46.80 | 10.69% | | TTD | 2023-01-23 18:00:56 | | 47.18 | 46.80 | 10.88% | | TTD | 2023-01-23 19:01:00 | | 47.25 | 46.80 | 3.55% | | TTD | 2023-01-23 20:00:55 | | 47.25 | 46.80 | 3.69% | | TTD | 2023-01-23 22:02:59 | | 47.25 | 46.80 | 3.47% | 2023-01-24
| | TTD | 2023-01-24 05:00:45 | | 47.70 | 46.47 | 3.47% | | TTD | 2023-01-24 06:01:09 | | 47.82 | 46.50 | 3.47% | | TTD | 2023-01-24 07:00:56 | | 47.55 | 46.57 | 0.00% | | TTD | 2023-01-24 08:01:16 | | 47.10 | 46.60 | -0.42% | | TTD | 2023-01-24 09:00:50 | | 47.10 | 46.68 | -1.12% | | TTD | 2023-01-24 10:01:08 | | 46.40 | 46.02 | -1.73% | | TTD | 2023-01-24 11:00:52 | | 47.06 | 47.03 | -0.29% | | TTD | 2023-01-24 12:01:09 | | 47.22 | 47.20 | 0.04% | | TTD | 2023-01-24 13:00:47 | | 47.28 | 47.24 | 0.13% | | TTD | 2023-01-24 14:01:27 | | 47.29 | 47.28 | 0.20% | | TTD | 2023-01-24 15:00:44 | | 47.48 | 47.47 | 0.64% | | TTD | 2023-01-24 16:00:39 | | 47.69 | 47.67 | 1.05% | | TTD | 2023-01-24 17:01:27 | | 47.75 | 47.35 | 0.66% | | TTD | 2023-01-24 18:00:49 | | 48.25 | 47.90 | 2.11% | | TTD | 2023-01-24 19:00:46 | | 48.25 | 47.50 | 1.78% | | TTD | 2023-01-24 20:00:56 | | 47.25 | 47.00 | 0.35% | | TTD | 2023-01-24 22:04:28 | | 47.25 | 46.50 | -0.20% | 2023-01-25
| | TTD | 2023-01-25 05:00:43 | | 47.40 | 45.81 | -0.20% | | TTD | 2023-01-25 06:00:42 | | 47.13 | 46.10 | -0.20% | | TTD | 2023-01-25 07:01:00 | | 46.89 | 46.27 | -2.74% | | TTD | 2023-01-25 08:01:04 | | 46.85 | 46.27 | -2.90% | | TTD | 2023-01-25 09:00:57 | | 46.87 | 46.35 | -2.68% | | TTD | 2023-01-25 10:01:28 | | 46.59 | 46.07 | -3.40% | | TTD | 2023-01-25 11:01:34 | | 45.43 | 45.40 | -4.81% | | TTD | 2023-01-25 12:01:34 | | 45.91 | 45.89 | -3.77% | | TTD | 2023-01-25 13:00:43 | | 46.51 | 46.49 | -2.46% | | TTD | 2023-01-25 14:01:06 | | 46.79 | 46.77 | -1.84% | | TTD | 2023-01-25 15:01:00 | | 47.28 | 47.27 | -0.75% | | TTD | 2023-01-25 16:01:26 | | 48.48 | 48.46 | 1.87% | | TTD | 2023-01-25 17:00:52 | | 48.79 | 47.50 | 3.34% | | TTD | 2023-01-25 18:01:00 | | 48.71 | 48.26 | 3.18% | | TTD | 2023-01-25 19:01:13 | | 48.79 | 48.50 | 2.90% | | TTD | 2023-01-25 20:01:28 | | 48.90 | 48.50 | 3.51% | | TTD | 2023-01-25 22:01:51 | | 48.94 | 48.50 | 3.51% | 2023-01-26
| | TTD | 2023-01-26 05:00:42 | | 49.71 | 47.55 | 3.51% | | TTD | 2023-01-26 06:00:40 | | 49.39 | 48.69 | 1.14% | | TTD | 2023-01-26 07:01:08 | | 49.40 | 49.09 | 1.54% | | TTD | 2023-01-26 08:01:09 | | 49.52 | 49.09 | 1.80% | | TTD | 2023-01-26 09:01:26 | | 49.84 | 49.66 | 2.08% | | TTD | 2023-01-26 10:01:26 | | 49.78 | 49.41 | 2.28% | | TTD | 2023-01-26 11:01:04 | | 49.60 | 49.56 | 1.95% | | TTD | 2023-01-26 12:00:44 | | 48.97 | 48.93 | 0.57% | | TTD | 2023-01-26 13:00:59 | | 49.13 | 49.12 | 0.90% | | TTD | 2023-01-26 14:01:18 | | 49.33 | 49.30 | 1.32% | | TTD | 2023-01-26 15:01:16 | | 49.30 | 49.28 | 1.25% | | TTD | 2023-01-26 16:01:07 | | 49.50 | 49.48 | 1.71% | | TTD | 2023-01-26 17:00:47 | | 49.84 | 49.40 | 4.63% | | TTD | 2023-01-26 18:00:59 | | 49.99 | 49.40 | 4.13% | | TTD | 2023-01-26 19:00:55 | | 49.59 | 49.40 | 4.13% | | TTD | 2023-01-26 20:01:02 | | 49.45 | 49.26 | 3.66% | | TTD | 2023-01-26 21:10:24 | | 0.00 | 0.00 | 3.62% | | TTD | 2023-01-26 22:01:03 | | 49.45 | 49.26 | 4.02% | 2023-01-27
| | TTD | 2023-01-27 05:00:56 | | 50.07 | 49.20 | 4.02% | | TTD | 2023-01-27 06:02:15 | | 49.50 | 49.26 | -0.55% | | TTD | 2023-01-27 08:00:53 | | 49.60 | 49.26 | -0.55% | | TTD | 2023-01-27 09:01:02 | | 49.56 | 49.26 | -0.39% | | TTD | 2023-01-27 10:00:52 | | 49.50 | 49.30 | -0.55% | | TTD | 2023-01-27 11:01:01 | | 50.95 | 50.91 | 2.57% | | TTD | 2023-01-27 12:00:50 | | 50.73 | 50.68 | 2.13% | | TTD | 2023-01-27 13:01:30 | | 51.28 | 51.26 | 3.36% | | TTD | 2023-01-27 14:01:16 | | 51.93 | 51.92 | 4.78% | | TTD | 2023-01-27 15:00:59 | | 52.26 | 52.24 | 5.49% | | TTD | 2023-01-27 16:01:22 | | 52.39 | 52.38 | 5.75% | | TTD | 2023-01-27 17:01:35 | | 51.98 | 51.82 | 6.85% | | TTD | 2023-01-27 18:00:57 | | 51.95 | 51.50 | 7.09% | | TTD | 2023-01-27 19:00:57 | | 51.98 | 51.95 | 7.11% | | TTD | 2023-01-27 20:01:05 | | 52.07 | 51.95 | 7.11% | | TTD | 2023-01-27 21:10:12 | | 0.00 | 0.00 | 7.02% | | TTD | 2023-01-27 22:00:33 | | 52.07 | 51.90 | 7.02% | 2023-01-30
| | TTD | 2023-01-30 00:01:33 | | 0.00 | 0.00 | 7.02% | | TTD | 2023-01-30 05:00:40 | | 52.49 | 50.02 | 7.02% | | TTD | 2023-01-30 06:00:54 | | 51.13 | 50.48 | -0.68% | | TTD | 2023-01-30 07:01:08 | | 51.33 | 50.68 | -2.11% | | TTD | 2023-01-30 08:01:34 | | 51.33 | 50.79 | -2.55% | | TTD | 2023-01-30 09:00:55 | | 51.17 | 50.79 | -1.71% | | TTD | 2023-01-30 10:01:04 | | 51.21 | 50.91 | -2.30% | | TTD | 2023-01-30 11:01:09 | | 50.74 | 50.67 | -2.72% | | TTD | 2023-01-30 12:01:42 | | 49.74 | 49.71 | -4.89% | | TTD | 2023-01-30 13:01:09 | | 50.27 | 50.26 | -3.69% | | TTD | 2023-01-30 13:39:39
| The Trade Desk: Market Is Turning Toward Risk | | TTD | 2023-01-30 14:01:34 | | 50.19 | 50.17 | -3.91% | | TTD | 2023-01-30 15:01:30 | | 49.93 | 49.92 | -4.43% | | TTD | 2023-01-30 16:00:49 | | 49.80 | 49.78 | -4.74% | | TTD | 2023-01-30 17:00:56 | | 49.75 | 49.11 | 8.01% | | TTD | 2023-01-30 18:01:01 | | 49.74 | 49.11 | -4.75% | | TTD | 2023-01-30 19:01:08 | | 49.53 | 49.11 | -4.75% | | TTD | 2023-01-30 19:57:40
| The Trade Desk: It's The Wild West Out There | | TTD | 2023-01-30 20:00:51 | | 49.46 | 49.11 | -4.79% | | TTD | 2023-01-30 21:09:54 | | 49.46 | 49.29 | -4.79% | 2023-01-31
| | TTD | 2023-01-31 05:01:23 | | 49.16 | 48.06 | -4.79% | | TTD | 2023-01-31 06:00:43 | | 49.78 | 48.45 | -0.02% | | TTD | 2023-01-31 07:01:17 | | 48.89 | 48.41 | -0.02% | | TTD | 2023-01-31 08:01:23 | | 49.10 | 48.86 | -0.23% | | TTD | 2023-01-31 09:01:11 | | 49.22 | 48.92 | -0.58% | | TTD | 2023-01-31 10:01:01 | | 49.76 | 49.10 | 0.29% | | TTD | 2023-01-31 11:01:04 | | 49.72 | 49.69 | 0.94% | | TTD | 2023-01-31 12:00:50 | | 50.08 | 50.07 | 1.66% | | TTD | 2023-01-31 13:00:56 | | 50.30 | 50.29 | 2.06% | | TTD | 2023-01-31 14:00:45 | | 50.34 | 50.33 | 2.16% | | TTD | 2023-01-31 15:01:22 | | 50.48 | 50.47 | 2.37% | | TTD | 2023-01-31 16:00:46 | | 50.64 | 50.63 | 2.73% | | TTD | 2023-01-31 17:01:07 | | 50.83 | 50.55 | 2.85% | | TTD | 2023-01-31 18:01:07 | | 50.25 | 49.37 | 1.21% | | TTD | 2023-01-31 19:01:11 | | 50.15 | 49.37 | 1.41% | | TTD | 2023-01-31 20:00:31 | | 50.15 | 49.60 | 1.41% | 2023-02-01
| | TTD | 2023-02-01 05:00:48 | | 50.47 | 49.56 | 1.41% | | TTD | 2023-02-01 06:00:47 | | 50.37 | 49.75 | -1.10% | | TTD | 2023-02-01 07:00:50 | | 50.04 | 49.69 | -1.25% | | TTD | 2023-02-01 08:01:08 | | 50.13 | 49.74 | -1.71% | | TTD | 2023-02-01 09:01:15 | | 50.47 | 50.17 | -0.56% | | TTD | 2023-02-01 10:01:10 | | 50.37 | 50.00 | -0.94% | | TTD | 2023-02-01 11:00:59 | | 50.42 | 50.34 | -0.67% | | TTD | 2023-02-01 12:00:43 | | 49.76 | 49.74 | -1.83% | | TTD | 2023-02-01 13:00:49 | | 50.19 | 50.16 | -1.02% | | TTD | 2023-02-01 14:01:13 | | 50.19 | 50.18 | -1.02% | | TTD | 2023-02-01 15:00:56 | | 49.97 | 49.95 | -1.39% | | TTD | 2023-02-01 16:00:46 | | 51.72 | 51.70 | 1.96% | | TTD | 2023-02-01 17:00:56 | | 52.54 | 52.17 | 5.95% | | TTD | 2023-02-01 18:01:06 | | 54.32 | 54.06 | 9.20% | | TTD | 2023-02-01 19:01:10 | | 54.28 | 53.31 | 9.20% | | TTD | 2023-02-01 20:00:46 | | 54.55 | 54.20 | 10.24% |
|