Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
TTD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 100.95 | 0.86 | 0.86% | 100.90 | 101.5885 | 99.38 | 2,283,440 |
| Jul 15 2024 | 100.09 | 0.61 | 0.61% | 99.80 | 102.14 | 99.14 | 3,362,190 |
| Jul 12 2024 | 99.48 | 0.91 | 0.92% | 98.08 | 100.66 | 96.55 | 3,159,420 |
| Jul 11 2024 | 98.57 | -1.25 | -1.25% | 101.05 | 101.135 | 98.2801 | 3,365,170 |
| Jul 10 2024 | 99.82 | -1.70 | -1.67% | 101.80 | 102.67 | 98.10 | 4,389,510 |
| Jul 09 2024 | 101.52 | 2.44 | 2.46% | 99.48 | 101.62 | 98.51 | 4,147,607 |
| Jul 08 2024 | 99.08 | -0.82 | -0.82% | 99.98 | 99.9801 | 98.4015 | 2,004,360 |
| Jul 05 2024 | 99.90 | 0.43 | 0.43% | 99.20 | 100.29 | 98.76 | 2,440,160 |
| Jul 03 2024 | 99.47 | 1.13 | 1.15% | 98.48 | 100.25 | 97.96 | 2,280,965 |
| Jul 02 2024 | 98.34 | 0.37 | 0.38% | 97.63 | 99.00 | 96.9301 | 2,443,360 |
| Jul 01 2024 | 97.97 | 0.30 | 0.31% | 97.43 | 98.40 | 96.14 | 2,083,682 |
| Jun 28 2024 | 97.67 | -0.55 | -0.56% | 98.48 | 98.66 | 96.10 | 6,327,913 |
| Jun 27 2024 | 98.22 | 0.51 | 0.52% | 97.50 | 99.32 | 97.17 | 2,643,780 |
| Jun 26 2024 | 97.71 | -0.02 | -0.02% | 97.16 | 98.86 | 97.14 | 2,403,831 |
| Jun 25 2024 | 97.73 | 1.97 | 2.06% | 96.30 | 98.75 | 95.18 | 2,609,503 |
| Jun 24 2024 | 95.76 | -1.95 | -2.00% | 97.02 | 97.59 | 95.72 | 3,373,311 |
| Jun 21 2024 | 97.71 | 0.43 | 0.44% | 98.065 | 98.065 | 96.40 | 4,007,215 |
| Jun 20 2024 | 97.28 | -1.97 | -1.98% | 99.01 | 99.18 | 96.60 | 2,985,593 |
| Jun 18 2024 | 99.25 | 1.57 | 1.61% | 98.02 | 99.54 | 97.282 | 2,780,482 |
| Jun 17 2024 | 97.68 | 2.02 | 2.11% | 95.25 | 99.03 | 94.66 | 3,162,196 |
| Jun 14 2024 | 95.66 | 0.04 | 0.04% | 95.07 | 95.75 | 94.68 | 2,012,568 |
| Jun 13 2024 | 95.62 | -1.84 | -1.89% | 97.78 | 98.00 | 94.87 | 2,501,280 |
| Jun 12 2024 | 97.46 | 5.27 | 5.72% | 94.585 | 98.10 | 94.1688 | 4,262,177 |
| Jun 11 2024 | 92.19 | -0.46 | -0.50% | 93.19 | 94.45 | 92.01 | 5,522,414 |
| Jun 10 2024 | 92.65 | -1.52 | -1.61% | 93.90 | 94.035 | 90.76 | 4,999,688 |
| Jun 07 2024 | 94.17 | -3.02 | -3.11% | 96.23 | 97.0889 | 94.10 | 3,227,267 |
| Jun 06 2024 | 97.19 | -0.22 | -0.23% | 97.43 | 98.18 | 96.50 | 1,837,453 |
| Jun 05 2024 | 97.41 | 2.93 | 3.10% | 95.27 | 97.84 | 94.69 | 4,672,309 |
| Jun 04 2024 | 94.48 | 1.37 | 1.47% | 92.34 | 95.145 | 92.25 | 3,022,478 |
| Jun 03 2024 | 93.11 | 0.33 | 0.36% | 93.50 | 94.29 | 91.55 | 1,940,667 |
| May 31 2024 | 92.78 | -0.93 | -0.99% | 93.70 | 94.805 | 91.465 | 3,070,751 |
| May 30 2024 | 93.71 | -1.74 | -1.82% | 95.29 | 95.66 | 93.075 | 2,348,530 |
| May 29 2024 | 95.45 | 0.36 | 0.38% | 93.03 | 96.09 | 93.03 | 2,569,076 |
| May 28 2024 | 95.09 | 0.34 | 0.36% | 94.50 | 95.68 | 94.10 | 1,902,161 |
| May 24 2024 | 94.75 | 2.24 | 2.42% | 93.24 | 95.3025 | 92.61 | 1,999,967 |
| May 23 2024 | 92.51 | -2.81 | -2.95% | 95.51 | 96.19 | 92.12 | 2,413,561 |
| May 22 2024 | 95.32 | -0.33 | -0.35% | 95.24 | 96.17 | 94.53 | 1,939,702 |
| May 21 2024 | 95.65 | -1.85 | -1.90% | 97.00 | 97.00 | 94.89 | 2,712,932 |
| May 20 2024 | 97.50 | 2.72 | 2.87% | 94.48 | 97.65 | 94.20 | 3,789,631 |
| May 17 2024 | 94.78 | 1.59 | 1.71% | 93.75 | 94.96 | 93.45 | 4,699,407 |
| May 16 2024 | 93.19 | 2.94 | 3.26% | 90.25 | 95.3499 | 90.01 | 10,912,183 |
| May 15 2024 | 90.25 | 4.07 | 4.72% | 87.74 | 91.50 | 85.1101 | 7,624,232 |
| May 14 2024 | 86.18 | -1.35 | -1.54% | 87.53 | 87.79 | 85.58 | 3,271,075 |
| May 13 2024 | 87.53 | 0.27 | 0.31% | 87.91 | 89.33 | 87.475 | 2,691,766 |
| May 10 2024 | 87.26 | -1.41 | -1.59% | 88.75 | 88.99 | 86.7441 | 4,293,157 |
| May 09 2024 | 88.67 | 2.65 | 3.08% | 88.00 | 89.86 | 85.80 | 8,743,484 |
| May 08 2024 | 86.02 | -3.62 | -4.04% | 87.49 | 88.24 | 85.71 | 6,580,448 |
| May 07 2024 | 89.64 | -1.72 | -1.88% | 90.63 | 92.185 | 89.59 | 4,946,808 |
| May 06 2024 | 91.36 | 2.77 | 3.13% | 89.00 | 91.58 | 89.00 | 3,559,003 |
| May 03 2024 | 88.59 | 0.47 | 0.53% | 89.27 | 90.69 | 87.77 | 3,776,356 |
| May 02 2024 | 88.12 | 2.71 | 3.17% | 88.16 | 88.77 | 85.70 | 4,147,812 |
| May 01 2024 | 85.41 | 2.56 | 3.09% | 83.14 | 87.38 | 83.14 | 3,350,607 |
| Apr 30 2024 | 82.85 | -1.65 | -1.95% | 84.73 | 84.80 | 82.85 | 2,440,414 |
| Apr 29 2024 | 84.50 | -0.23 | -0.27% | 84.50 | 85.24 | 83.78 | 1,756,971 |
| Apr 26 2024 | 84.73 | 1.39 | 1.67% | 84.87 | 85.75 | 84.52 | 2,944,601 |
| Apr 25 2024 | 83.34 | -0.45 | -0.54% | 80.12 | 83.52 | 79.63 | 4,067,706 |
| Apr 24 2024 | 83.79 | 2.72 | 3.36% | 84.50 | 85.43 | 82.77 | 6,564,057 |
| Apr 23 2024 | 81.07 | 3.23 | 4.15% | 78.00 | 82.17 | 77.91 | 3,242,328 |
| Apr 22 2024 | 77.84 | 0.54 | 0.70% | 78.10 | 78.9675 | 76.12 | 2,534,916 |
| Apr 19 2024 | 77.30 | -3.51 | -4.34% | 80.60 | 80.67 | 76.83 | 3,112,382 |
| Apr 18 2024 | 80.81 | 0.68 | 0.85% | 80.28 | 81.99 | 79.94 | 1,916,114 |
