|
Closing price on 2/8/2023
|
|
| Open |
72.80 |
| High |
72.80 |
| Low |
72.80 |
| Volume |
100 |
| Split-adjusted Price |
67.61 |
|
|
TTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2023
|
-12.80 / -14.95%
|
72.80
|
72.80
|
72.80
|
72.80
|
72.80
|
67.61
|
100
|
|
|
2/7/2023
|
-2.90 / -3.87%
|
72.00
|
86.20
|
72.00
|
72.10
|
85.60
|
66.96
|
12,700
|
|
|
2/6/2023
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
69.65
|
0
|
|
|
2/3/2023
|
+7.40 / +10.95%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
69.65
|
100
|
|
|
2/2/2023
|
+0.20 / +0.30%
|
55.80
|
75.40
|
55.80
|
65.80
|
67.60
|
61.11
|
500
|
|
|
2/1/2023
|
0.00 / 0.00%
|
65.60
|
65.60
|
65.60
|
65.60
|
65.60
|
60.92
|
0
|
|
|
1/31/2023
|
-10.00 / -13.23%
|
65.60
|
65.60
|
65.60
|
65.60
|
65.60
|
60.92
|
100
|
|
|
1/30/2023
|
0.00 / 0.00%
|
75.60
|
75.60
|
75.60
|
75.60
|
75.60
|
70.21
|
0
|
|
|
1/27/2023
|
0.00 / 0.00%
|
75.60
|
75.60
|
75.60
|
75.60
|
75.60
|
70.21
|
0
|
|
|
1/19/2023
|
-2.50 / -3.39%
|
70.90
|
84.60
|
70.90
|
71.20
|
75.60
|
66.12
|
300
|
|
|
1/18/2023
|
-12.10 / -14.05%
|
73.30
|
74.00
|
73.30
|
74.00
|
73.70
|
68.72
|
200
|
|
|
1/17/2023
|
-10.50 / -13.85%
|
65.10
|
87.00
|
65.10
|
65.30
|
86.10
|
60.64
|
7,600
|
|
|
1/16/2023
|
-4.90 / -7.31%
|
77.00
|
77.00
|
62.10
|
62.10
|
75.80
|
57.67
|
1,200
|
|
|
1/13/2023
|
-11.70 / -14.87%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
62.22
|
100
|
|
|
1/12/2023
|
-12.10 / -14.85%
|
81.50
|
82.00
|
69.40
|
69.40
|
78.70
|
64.45
|
400
|
|
|
1/11/2023
|
-8.40 / -11.41%
|
78.00
|
84.60
|
65.10
|
65.20
|
81.50
|
60.55
|
10,000
|
|
|
1/10/2023
|
+0.30 / +0.41%
|
73.80
|
74.50
|
65.00
|
73.50
|
73.60
|
68.26
|
5,300
|
|
|
1/9/2023
|
+0.20 / +0.31%
|
74.00
|
74.00
|
65.00
|
65.00
|
73.20
|
60.37
|
2,200
|
|
|
1/6/2023
|
+8.30 / +14.64%
|
65.00
|
65.00
|
64.50
|
65.00
|
64.80
|
60.37
|
2,800
|
|
|
1/5/2023
|
-9.50 / -14.35%
|
56.70
|
56.70
|
56.70
|
56.70
|
56.70
|
52.66
|
100
|
|
|
1/4/2023
|
0.00 / 0.00%
|
66.20
|
66.20
|
66.20
|
66.20
|
66.20
|
61.48
|
0
|
|
|
1/3/2023
|
-10.90 / -14.99%
|
61.80
|
75.00
|
61.80
|
61.80
|
66.20
|
57.39
|
300
|
|
|
12/30/2022
|
-8.60 / -13.50%
|
70.40
|
73.20
|
54.40
|
55.10
|
72.70
|
51.17
|
9,000
|
|
|
12/29/2022
|
+8.40 / +14.92%
|
64.70
|
64.70
|
64.70
|
64.70
|
64.70
|
59.16
|
100
|
|
|
12/28/2022
|
0.00 / 0.00%
|
56.30
|
56.30
|
56.30
|
56.30
|
56.30
|
51.48
|
100
|
|
|
12/27/2022
|
-9.60 / -14.84%
|
55.50
|
74.00
|
55.00
|
55.10
|
56.30
|
50.38
|
5,600
|
|
|
12/26/2022
|
0.00 / 0.00%
|
64.70
|
64.70
|
64.70
|
64.70
|
64.70
|
59.16
|
0
|
|
|
12/23/2022
|
-8.60 / -14.33%
|
65.50
|
69.00
|
51.30
|
51.40
|
64.70
|
47.00
|
1,100
|
|
|
12/22/2022
|
-7.80 / -13.47%
|
65.00
|
65.00
|
50.10
|
50.10
|
60.00
|
45.81
|
300
|
|
|
12/21/2022
|
-1.30 / -2.53%
|
59.00
|
59.10
|
50.10
|
50.10
|
57.90
|
45.81
|
800
|
|
|