Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	TTD	89.27	90.69	87.77	88.59	0.47	3,721,163	37,677	87.87	88.70
2024-05-02	Q	TTD	88.16	88.77	85.70	88.12	2.71	4,148,008	45,533	88.10	88.23
2024-05-01	Q	TTD	83.14	87.38	83.14	85.41	2.53	3,350,744	32,767	85.25	87.00
2024-04-30	Q	TTD	84.73	84.80	82.85	82.85	-1.65	2,441,662	27,890	83.10	83.30
2024-04-29	Q	TTD	84.50	85.24	83.78	84.50	-0.23	1,757,061	20,078	84.30	84.55
2024-04-26	Q	TTD	84.87	85.75	84.52	84.73	1.39	2,944,745	32,440	84.65	84.69
2024-04-25	Q	TTD	80.00	83.52	79.63	83.34	-0.45	4,238,241	40,332	85.75	86.50
2024-04-24	Q	TTD	84.50	85.43	82.77	83.79	2.72	6,566,513	55,850	80.88	81.15
2024-04-23	Q	TTD	78.00	82.17	77.91	81.07	3.23	3,250,552	32,810	81.75	82.21
2024-04-22	Q	TTD	78.10	78.9675	76.12	77.84	0.54	2,535,193	27,089	77.70	78.13
2024-04-19	Q	TTD	80.60	80.67	76.83	77.30	-3.51	3,113,125	31,428	76.98	102.00
2024-04-18	Q	TTD	80.37	81.99	79.94	80.81	0.68	1,916,129	22,403	80.35	81.06
2024-04-17	Q	TTD	82.56	82.64	80.10	80.13	-2.00	1,861,786	21,407	80.05	80.20
2024-04-16	Q	TTD	81.00	82.42	79.30	82.13	1.14	2,871,810	32,412	81.82	82.59
2024-04-15	Q	TTD	86.25	86.4997	80.64	80.99	-5.38	3,833,740	36,199	80.66	81.35
2024-04-12	Q	TTD	86.79	87.22	85.60	86.37	-1.33	2,349,489	23,591	86.00	86.10
2024-04-11	Q	TTD	86.90	87.98	85.85	87.70	1.26	2,673,951	25,396	87.38	88.09
2024-04-10	Q	TTD	84.56	86.78	84.11	86.44	-0.40	2,260,209	26,196	86.00	86.80
2024-04-09	Q	TTD	87.05	87.75	86.41	86.84	0.16	1,716,458	19,953	86.20	87.20
2024-04-08	Q	TTD	86.12	87.00	85.30	86.68	0.85	1,643,836	19,031	86.00	87.00
2024-04-05	Q	TTD	84.58	86.93	84.12	85.83	1.27	1,938,997	23,062	85.83	86.20
2024-04-04	Q	TTD	87.85	88.1899	84.52	84.56	-2.38	3,811,868	28,572	84.60	84.75
2024-04-03	Q	TTD	86.52	87.9055	86.21	86.94	-0.15	2,125,820	23,225	79.51	87.99
2024-04-02	Q	TTD	85.16	87.35	84.3301	87.09	-0.22	2,586,438	24,803	86.80	94.87
2024-04-01	Q	TTD	87.40	88.61	86.78	87.31	-0.11	1,821,342	23,252	87.00	87.35
2024-03-29	Q	TTD	87.51	88.19	86.82	87.42	0.21	0	0	87.30	87.50
2024-03-28	Q	TTD	87.51	88.19	86.82	87.42	0.21	3,052,236	27,723	87.30	87.50
2024-03-27	Q	TTD	87.98	88.34	86.03	87.21	0.16	2,795,140	26,118	87.00	87.21
2024-03-26	Q	TTD	88.00	89.88	86.89	87.05	-0.50	4,727,067	40,660	86.19	87.19
2024-03-25	Q	TTD	85.00	87.61	84.92	87.55	2.49	3,425,374	29,717	87.80	87.89
2024-03-22	Q	TTD	85.27	85.53	84.06	85.06		3,026,495	24,900	84.80	85.28
2024-03-21	Q	TTD	84.73	85.42	84.29	85.06	1.59	4,484,149	39,596	85.07	85.10
2024-03-20	Q	TTD	80.65	84.48	80.5442	83.47	3.71	6,541,895	51,800	84.00	84.48
2024-03-19	Q	TTD	78.37	80.08	77.95	79.76	1.41	3,580,351	32,021	79.65	79.80
2024-03-18	Q	TTD	77.76	79.02	77.02	78.35	1.63	3,047,074	28,022	73.25	79.00
2024-03-15	Q	TTD	77.53	78.05	76.42	76.72	-0.81	4,366,453	29,340	72.83	76.75
2024-03-14	Q	TTD	80.35	80.41	76.99	77.53	-2.63	5,792,582	36,674	77.05	77.55
2024-03-13	Q	TTD	80.14	81.51	80.03	80.16	-0.27	3,319,814	26,474	79.88	81.37
2024-03-12	Q	TTD	82.00	82.25	80.01	80.43	-1.02	2,942,864	26,667	80.15	80.95
2024-03-11	Q	TTD	81.01	82.16	80.64	81.45	-0.14	2,340,409	25,517	81.60	82.00
2024-03-08	Q	TTD	81.77	83.74	81.32	81.59	-0.24	3,545,423	30,851	81.01	83.30
2024-03-07	Q	TTD	82.60	83.2999	81.60	81.83	-0.35	2,935,011	28,997	80.82	85.00
2024-03-06	Q	TTD	82.60	83.01	81.21	82.18	0.73	3,480,840	31,816	81.40	82.07
2024-03-05	Q	TTD	82.27	82.4963	80.71	81.45	-2.00	2,973,774	29,227	81.66	81.75
2024-03-04	Q	TTD	82.96	83.65	81.92	83.45	-0.44	3,447,953	29,325	82.82	83.77
2024-03-01	Q	TTD	85.94	85.94	83.54	83.90	-1.53	4,647,034	39,665	83.30	83.45
2024-02-29	Q	TTD	85.50	85.97	84.57	85.43	0.53	4,770,734	41,149	84.80	86.60
2024-02-28	Q	TTD	84.56	85.69	84.09	84.90	-0.70	3,932,713	27,706	84.06	85.43
2024-02-27	Q	TTD	82.98	85.65	82.30	85.60	3.41	5,089,197	45,206	84.60	86.70
2024-02-26	Q	TTD	81.50	82.38	80.29	82.19	0.75	4,562,343	40,118	81.80	82.50
2024-02-23	Q	TTD	83.92	84.04	80.97	81.44	-2.06	4,515,235	35,874	81.05	82.50
2024-02-22	Q	TTD	83.61	84.37	81.87	83.50	1.42	5,514,860	47,649	82.10	83.50
2024-02-21	Q	TTD	81.22	82.19	80.02	82.08	-0.48	5,740,957	50,993	83.67	83.80
2024-02-20	Q	TTD	85.61	86.46	80.665	82.56	-6.37	11,843,427	91,522	81.20	81.66
2024-02-19	Q	TTD	89.50	94.00	85.68	88.93	13.22	0	0	88.20	88.64
2024-02-16	Q	TTD	89.50	94.00	85.68	88.93	13.22	29,561,510	170,415	88.20	88.64
2024-02-15	Q	TTD	73.68	76.17	73.68	75.71	1.40	9,594,581	63,221	90.15	90.60
2024-02-14	Q	TTD	74.30	74.43	72.21	74.31	1.37	3,974,198	34,901	74.00	74.50
2024-02-13	Q	TTD	71.39	73.77	71.11	72.94	-0.97	5,010,765	44,999	72.40	73.54
2024-02-12	Q	TTD	70.80	75.79	70.71	73.91	2.60	7,223,133	51,172	72.99	73.95
2024-02-09	Q	TTD	71.16	72.57	70.76	71.31	1.14	5,433,746	47,571	71.20	72.00
2024-02-08	Q	TTD	69.70	71.0283	68.65	70.17	0.57	4,088,549	36,965	69.80	71.00
2024-02-07	Q	TTD	68.85	70.45	68.32	69.60	1.00	4,260,507	35,847	68.50	69.75
2024-02-06	Q	TTD	68.03	68.98	67.77	68.60	1.10	3,468,165	30,041	67.81	68.18
2024-02-05	Q	TTD	68.99	69.36	66.56	67.50	-2.50	4,716,304	40,040	67.39	67.66