Closing price on 10/3/2022
|
|
Open |
50.10 |
High |
50.10 |
Low |
50.10 |
Volume |
100 |
Split-adjusted Price |
45.81 |
|
|
TTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/3/2022
|
-0.40 / -0.79%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
45.81
|
100
|
|
9/30/2022
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
46.18
|
0
|
|
9/29/2022
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
46.18
|
0
|
|
9/28/2022
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
46.18
|
0
|
|
9/27/2022
|
+6.90 / +13.77%
|
50.00
|
57.00
|
50.00
|
57.00
|
50.50
|
52.12
|
1,500
|
|
9/26/2022
|
-8.10 / -13.92%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
45.81
|
30,100
|
|
9/23/2022
|
0.00 / 0.00%
|
58.20
|
58.20
|
58.20
|
58.20
|
58.20
|
53.22
|
0
|
|
9/22/2022
|
+3.60 / +6.38%
|
57.90
|
60.00
|
50.10
|
60.00
|
58.20
|
54.86
|
22,700
|
|
9/21/2022
|
0.00 / 0.00%
|
56.40
|
56.40
|
56.40
|
56.40
|
56.40
|
51.57
|
191,700
|
|
9/20/2022
|
+7.00 / +14.00%
|
55.00
|
57.00
|
55.00
|
57.00
|
56.40
|
52.12
|
2,000
|
|
9/19/2022
|
+6.80 / +14.98%
|
50.00
|
52.20
|
50.00
|
52.20
|
50.00
|
47.73
|
7,300
|
|
9/16/2022
|
0.00 / 0.00%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
41.51
|
0
|
|
9/15/2022
|
0.00 / 0.00%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
41.51
|
0
|
|
9/14/2022
|
0.00 / 0.00%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
41.51
|
0
|
|
9/13/2022
|
0.00 / 0.00%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
41.51
|
0
|
|
9/12/2022
|
0.00 / 0.00%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
41.51
|
0
|
|
9/9/2022
|
0.00 / 0.00%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
41.51
|
0
|
|
9/8/2022
|
0.00 / 0.00%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
41.51
|
0
|
|
9/7/2022
|
0.00 / 0.00%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
41.51
|
0
|
|
9/6/2022
|
0.00 / 0.00%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
41.51
|
0
|
|
9/5/2022
|
0.00 / 0.00%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
41.51
|
0
|
|
8/31/2022
|
0.00 / 0.00%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
41.51
|
0
|
|
8/30/2022
|
-7.90 / -14.82%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
41.51
|
100
|
|
8/29/2022
|
-3.30 / -6.18%
|
53.50
|
53.50
|
50.10
|
50.10
|
53.30
|
45.81
|
1,800
|
|
8/26/2022
|
0.00 / 0.00%
|
53.50
|
53.50
|
50.10
|
50.10
|
53.40
|
45.81
|
6,200
|
|
8/25/2022
|
-2.50 / -4.75%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
45.81
|
100
|
|
8/24/2022
|
+1.10 / +2.25%
|
53.50
|
53.50
|
50.00
|
50.00
|
52.60
|
45.72
|
4,200
|
|
8/23/2022
|
0.00 / 0.00%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
44.71
|
0
|
|
8/22/2022
|
-1.90 / -3.74%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
44.71
|
100
|
|
8/19/2022
|
-2.40 / -4.49%
|
50.00
|
51.00
|
50.00
|
51.00
|
50.80
|
46.63
|
10,000
|
|
|