Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Mexico - Delayed Quote MXN

The Trade Desk, Inc. (TTD.MX)

Compare
1,335.00
-77.50
(-5.49%)
At close: March 5 at 12:07:41 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Mar 5, 20251,360.001,360.001,335.001,335.001,335.0063
Mar 4, 20251,385.001,412.501,385.001,412.501,412.50116
Mar 3, 20251,440.001,440.001,385.001,385.001,385.00290
Feb 28, 20251,477.501,492.501,430.001,430.001,430.00499
Feb 27, 20251,472.501,498.001,463.051,463.051,463.0510,080
Feb 26, 20251,533.001,533.001,478.001,478.001,478.00261
Feb 25, 20251,530.001,561.591,500.001,533.001,533.007,068
Feb 24, 20251,466.001,521.001,466.001,520.001,520.00181
Feb 21, 20251,513.001,513.341,474.321,474.321,474.32300
Feb 20, 20251,560.001,560.001,510.001,511.001,511.001,284
Feb 19, 20251,594.001,600.001,573.001,573.001,573.001,072
Feb 18, 20251,625.001,625.001,580.001,600.001,600.002,616
Feb 17, 20251,630.441,630.441,630.441,630.441,630.44-
Feb 14, 20251,700.001,701.791,630.001,630.441,630.441,112
Feb 13, 20251,724.981,724.981,656.051,688.851,688.8516,128
Feb 12, 20252,479.002,500.002,479.002,500.002,500.00680
Feb 11, 20252,546.362,546.362,546.362,546.362,546.36-
Feb 10, 20252,546.362,546.362,546.362,546.362,546.369,333
Feb 7, 20252,325.002,325.002,325.002,325.002,325.00-
Feb 6, 20252,325.052,325.052,325.002,325.002,325.00460
Feb 5, 20252,328.002,328.002,328.002,328.002,328.00-
Feb 4, 20252,345.002,345.002,328.002,328.002,328.00223
Jan 31, 20252,484.002,487.002,478.002,480.002,480.001,032
Jan 30, 20252,446.002,446.002,446.002,446.002,446.0060
Jan 29, 20252,493.002,500.002,493.002,500.002,500.00102
Jan 28, 20252,425.002,425.002,425.002,425.002,425.006
Jan 27, 20252,425.002,425.002,425.002,425.002,425.00-
Jan 24, 20252,425.002,425.002,425.002,425.002,425.00-
Jan 23, 20252,410.002,425.002,410.002,425.002,425.00110
Jan 22, 20252,575.502,575.502,575.502,575.502,575.50-
Jan 21, 20252,575.002,575.502,575.002,575.502,575.50165
Jan 20, 20252,445.002,445.002,445.002,445.002,445.00-
Jan 17, 20252,445.002,445.002,445.002,445.002,445.00-
Jan 16, 20252,445.002,445.002,445.002,445.002,445.00-
Jan 15, 20252,445.002,445.002,445.002,445.002,445.00-
Jan 14, 20252,445.002,445.002,445.002,445.002,445.00-
Jan 13, 20252,445.002,445.002,445.002,445.002,445.0010
Jan 10, 20252,490.652,490.652,490.652,490.652,490.65-
Jan 9, 20252,490.652,490.652,490.652,490.652,490.65-
Jan 8, 20252,490.652,490.652,490.652,490.652,490.6543
Jan 7, 20252,458.002,472.102,458.002,472.102,472.10130
Jan 6, 20252,600.002,600.002,600.002,600.002,600.0016
Jan 3, 20252,507.792,507.792,507.792,507.792,507.7915
Jan 2, 20252,439.602,439.602,439.602,439.602,439.60-
Dec 31, 20242,439.602,439.602,439.602,439.602,439.60-
Dec 30, 20242,439.602,439.602,439.602,439.602,439.60-
Dec 27, 20242,439.602,439.602,439.602,439.602,439.60100
Dec 26, 20242,472.002,472.002,472.002,472.002,472.00-
Dec 24, 20242,472.002,472.002,472.002,472.002,472.00-
Dec 23, 20242,472.002,472.002,472.002,472.002,472.0083
Dec 20, 20242,460.002,500.002,460.002,500.002,500.0035
Dec 19, 20242,624.002,624.002,624.002,624.002,624.0020
Dec 18, 20242,700.002,700.002,637.812,637.812,637.81119
Dec 17, 20242,746.002,746.002,746.002,746.002,746.0020
Dec 16, 20242,665.002,667.002,658.502,667.002,667.0042
Dec 13, 20242,660.002,660.002,660.002,660.002,660.0025
Dec 11, 20242,692.802,692.802,692.802,692.802,692.80-
Dec 10, 20242,692.802,692.802,692.802,692.802,692.80-
Dec 9, 20242,684.002,692.802,684.002,692.802,692.80102
Dec 6, 20242,797.202,797.202,797.202,797.202,797.20-
Dec 5, 20242,797.202,797.202,797.202,797.202,797.2070
Dec 4, 20242,824.002,828.002,824.002,828.002,828.00130
Dec 3, 20242,811.602,848.002,811.602,848.002,848.0062
Dec 2, 20242,709.362,750.002,709.362,750.002,750.00273
Nov 29, 20242,610.322,620.002,610.322,615.522,615.5260
Nov 28, 20242,620.002,620.002,620.002,620.002,620.00-
Nov 27, 20242,604.702,620.002,600.372,620.002,620.00135
Nov 26, 20242,714.002,715.002,689.402,715.002,715.00131
Nov 25, 20242,624.702,624.702,624.702,624.702,624.7017
Nov 22, 20242,619.002,619.002,619.002,619.002,619.00-
Nov 21, 20242,619.002,619.002,619.002,619.002,619.0076
Nov 20, 20242,380.002,380.002,380.002,380.002,380.00-
Nov 19, 20242,380.002,380.002,380.002,380.002,380.006
Nov 15, 20242,706.542,706.542,706.542,706.542,706.54-
Nov 14, 20242,706.542,706.542,706.542,706.542,706.54-
Nov 13, 20242,706.542,706.542,706.542,706.542,706.54202
Nov 12, 20242,520.002,520.002,520.002,520.002,520.00-
Nov 11, 20242,520.002,520.002,520.002,520.002,520.00-
Nov 8, 20242,520.002,520.002,520.002,520.002,520.005
Nov 7, 20242,410.002,410.002,410.002,410.002,410.00-
Nov 6, 20242,410.002,410.002,410.002,410.002,410.00-
Nov 5, 20242,396.002,410.002,396.002,410.002,410.0017
Nov 4, 20242,396.002,396.002,396.002,396.002,396.00-
Nov 1, 20242,396.002,396.002,396.002,396.002,396.00-
Oct 31, 20242,400.002,400.002,395.002,396.002,396.00668
Oct 30, 20242,475.002,475.002,475.002,475.002,475.0010
Oct 29, 20242,423.002,423.002,423.002,423.002,423.0026
Oct 28, 20242,378.322,378.322,378.322,378.322,378.32-
Oct 25, 20242,378.322,378.322,378.322,378.322,378.32251
Oct 24, 20242,399.392,399.392,399.392,399.392,399.396
Oct 23, 20242,365.002,365.002,365.002,365.002,365.00-
Oct 22, 20242,365.002,365.002,365.002,365.002,365.00-
Oct 21, 20242,365.002,365.002,365.002,365.002,365.00-
Oct 18, 20242,370.002,370.002,365.002,365.002,365.0050
Oct 17, 20242,316.002,316.002,316.002,316.002,316.00-
Oct 16, 20242,316.002,316.002,316.002,316.002,316.00-
Oct 15, 20242,316.002,316.002,316.002,316.002,316.0025
Oct 14, 20242,250.002,250.002,250.002,250.002,250.00-
Oct 11, 20242,250.002,250.002,250.002,250.002,250.00-
Oct 10, 20242,250.002,250.002,250.002,250.002,250.00-
Oct 9, 20242,250.002,250.002,250.002,250.002,250.0025
Oct 8, 20242,165.002,165.002,165.002,165.002,165.00-
Oct 7, 20242,165.002,165.002,165.002,165.002,165.00-
Oct 4, 20242,165.002,165.002,165.002,165.002,165.0060
Oct 3, 20242,180.092,180.092,140.002,140.002,140.00285
Oct 2, 20242,115.612,115.612,115.612,115.612,115.61-
Sep 30, 20242,115.612,115.612,115.612,115.612,115.61-
Sep 27, 20242,115.612,115.612,115.612,115.612,115.6112
Sep 26, 20242,168.702,168.702,168.702,168.702,168.7025
Sep 25, 20242,141.002,165.002,141.002,165.002,165.0072
Sep 24, 20242,125.002,125.002,125.002,125.002,125.00100
Sep 23, 20242,125.002,125.002,125.002,125.002,125.00-
Sep 20, 20242,118.002,125.002,118.002,125.002,125.0051
Sep 19, 20242,104.212,141.002,087.512,090.002,090.00377
Sep 18, 20242,091.422,091.422,080.002,080.002,080.00334
Sep 17, 20242,050.002,050.002,050.002,050.002,050.0010
Sep 13, 20242,000.002,000.002,000.002,000.002,000.00-
Sep 12, 20242,000.002,000.002,000.002,000.002,000.0010
Sep 11, 20242,050.002,050.002,050.002,050.002,050.00-
Sep 10, 20242,050.002,050.002,050.002,050.002,050.00-
Sep 9, 20242,050.002,050.002,050.002,050.002,050.00-
Sep 6, 20242,050.002,050.002,050.002,050.002,050.00-
Sep 5, 20242,050.002,050.002,050.002,050.002,050.0011
Sep 4, 20242,033.002,036.202,033.002,036.202,036.2065
Sep 3, 20242,055.002,055.002,000.002,000.002,000.0030
Sep 2, 20242,017.212,017.212,017.212,017.212,017.21-
Aug 30, 20242,017.212,017.212,017.212,017.212,017.21150
Aug 29, 20242,088.992,088.992,088.992,088.992,088.99160
Aug 28, 20242,019.002,019.002,000.002,000.002,000.0017
Aug 27, 20242,020.002,020.002,020.002,020.002,020.009
Aug 26, 20242,005.002,005.002,005.002,005.002,005.00-
Aug 23, 20242,020.002,020.002,005.002,005.002,005.0037
Aug 22, 20242,009.402,009.402,009.402,009.402,009.40-
Aug 21, 20242,006.702,020.002,005.002,009.402,009.40847
Aug 20, 20241,938.001,947.501,938.001,947.501,947.50296
Aug 19, 20241,861.411,919.001,861.411,919.001,919.001,105
Aug 16, 20241,879.001,898.001,879.001,898.001,898.0022
Aug 15, 20241,900.791,900.791,900.791,900.791,900.795
Aug 14, 20241,878.991,878.991,878.991,878.991,878.99-
Aug 13, 20241,878.991,878.991,878.991,878.991,878.995
Aug 12, 20241,870.001,879.001,870.001,879.001,879.0045
Aug 9, 20241,805.391,868.001,805.391,867.401,867.4098
Aug 8, 20241,702.991,702.991,666.121,666.121,666.12745
Aug 7, 20241,661.691,661.691,661.691,661.691,661.69-
Aug 6, 20241,661.681,661.691,661.681,661.691,661.6929
Aug 5, 20241,585.311,585.311,585.311,585.311,585.3185
Aug 2, 20241,705.001,705.001,705.001,705.001,705.00-
Aug 1, 20241,705.001,705.001,705.001,705.001,705.00-
Jul 31, 20241,705.001,705.001,705.001,705.001,705.00-
Jul 30, 20241,705.001,705.001,705.001,705.001,705.00822
Jul 29, 20241,705.001,705.001,705.001,705.001,705.00-
Jul 26, 20241,705.001,705.001,705.001,705.001,705.0030
Jul 25, 20241,690.001,690.001,690.001,690.001,690.0015
Jul 24, 20241,792.811,792.811,792.811,792.811,792.81-
Jul 23, 20241,792.811,792.811,792.811,792.811,792.8165
Jul 22, 20241,738.811,738.811,738.811,738.811,738.81-
Jul 19, 20241,738.001,738.811,738.001,738.811,738.81230
Jul 18, 20241,812.001,812.001,812.001,812.001,812.00-
Jul 17, 20241,812.001,812.001,812.001,812.001,812.00-
Jul 16, 20241,812.001,812.001,812.001,812.001,812.00-
Jul 15, 20241,812.001,812.001,812.001,812.001,812.00-
Jul 12, 20241,812.001,812.001,812.001,812.001,812.00-
Jul 11, 20241,812.001,812.001,812.001,812.001,812.00-
Jul 10, 20241,812.001,812.001,812.001,812.001,812.00-
Jul 9, 20241,790.001,812.001,790.001,812.001,812.00217
Jul 8, 20241,790.001,790.001,790.001,790.001,790.0010
Jul 5, 20241,812.001,812.991,812.001,812.991,812.9945
Jul 4, 20241,779.501,779.501,779.501,779.501,779.50-
Jul 3, 20241,779.501,779.501,779.501,779.501,779.50-
Jul 2, 20241,779.501,779.501,779.501,779.501,779.50-
Jul 1, 20241,779.501,779.501,779.501,779.501,779.50-
Jun 28, 20241,779.501,779.501,779.501,779.501,779.50-
Jun 27, 20241,779.501,779.501,779.501,779.501,779.50-
Jun 26, 20241,779.501,779.501,779.501,779.501,779.50119
Jun 25, 20241,761.001,761.001,761.001,761.001,761.00-
Jun 24, 20241,761.001,761.001,761.001,761.001,761.00-
Jun 21, 20241,761.001,761.001,761.001,761.001,761.0019
Jun 20, 20241,773.911,773.911,773.911,773.911,773.916
Jun 19, 20241,835.001,835.001,835.001,835.001,835.00-
Jun 18, 20241,830.001,835.001,830.001,835.001,835.0051
Jun 17, 20241,737.191,737.191,737.191,737.191,737.19-
Jun 14, 20241,737.191,737.191,737.191,737.191,737.19-
Jun 13, 20241,737.191,737.191,737.191,737.191,737.19-
Jun 12, 20241,737.191,737.191,737.191,737.191,737.19-
Jun 11, 20241,737.191,737.191,737.191,737.191,737.19-
Jun 10, 20241,737.191,737.191,737.191,737.191,737.19-
Jun 7, 20241,737.191,737.191,737.191,737.191,737.19-
Jun 6, 20241,737.191,737.191,737.191,737.191,737.1920
Jun 5, 20241,698.761,701.001,698.761,701.001,701.0016
Jun 4, 20241,670.901,683.501,670.901,683.001,683.003,094
Jun 3, 20241,586.501,586.501,586.501,586.501,586.50-
May 31, 20241,586.501,586.501,586.501,586.501,586.50-
May 30, 20241,586.501,586.501,586.501,586.501,586.5030
May 29, 20241,592.001,592.001,592.001,592.001,592.00-
May 28, 20241,593.001,600.001,592.001,592.001,592.00360
May 27, 20241,581.001,581.001,581.001,581.001,581.00-
May 24, 20241,581.001,581.001,581.001,581.001,581.00-
May 23, 20241,581.001,581.001,581.001,581.001,581.00-
May 22, 20241,623.491,623.491,581.001,581.001,581.0062
May 21, 20241,576.001,576.001,576.001,576.001,576.00-
May 20, 20241,576.001,576.001,576.001,576.001,576.00-
May 17, 20241,576.001,576.001,576.001,576.001,576.0021
May 16, 20241,558.001,558.001,552.001,558.001,558.001,186
May 15, 20241,457.261,457.261,457.261,457.261,457.26-
May 14, 20241,457.261,457.261,457.261,457.261,457.261,378
May 13, 20241,500.391,500.391,500.391,500.391,500.39-
May 10, 20241,500.391,500.391,500.391,500.391,500.39-
May 9, 20241,500.391,500.391,500.391,500.391,500.39-
May 8, 20241,500.391,500.391,500.391,500.391,500.3915
May 7, 20241,517.011,517.011,517.011,517.011,517.0115
May 6, 20241,500.001,500.001,500.001,500.001,500.00-
May 3, 20241,500.001,500.001,500.001,500.001,500.00-
May 2, 20241,500.001,500.001,500.001,500.001,500.0089
Apr 30, 20241,431.711,431.711,431.711,431.711,431.7127
Apr 29, 20241,450.001,450.001,450.001,450.001,450.007
Apr 26, 20241,461.991,462.251,461.991,462.251,462.25120
Apr 25, 20241,461.991,461.991,461.991,461.991,461.99340
Apr 24, 20241,340.001,340.001,340.001,340.001,340.00-
Apr 23, 20241,340.001,340.001,340.001,340.001,340.00-
Apr 22, 20241,340.001,340.001,340.001,340.001,340.008
Apr 19, 20241,356.001,356.001,356.001,356.001,356.00-
Apr 18, 20241,356.001,356.001,356.001,356.001,356.00-
Apr 17, 20241,356.001,356.001,356.001,356.001,356.0079
Apr 16, 20241,444.001,444.001,444.001,444.001,444.00-
Apr 15, 20241,444.001,444.001,444.001,444.001,444.00-
Apr 12, 20241,444.001,444.001,444.001,444.001,444.00-
Apr 11, 20241,444.001,444.001,444.001,444.001,444.007
Apr 10, 20241,420.001,420.001,420.001,420.001,420.00-
Apr 9, 20241,420.001,420.001,420.001,420.001,420.0011
Apr 8, 20241,435.001,435.001,435.001,435.001,435.00-
Apr 5, 20241,435.001,435.001,435.001,435.001,435.00-
Apr 4, 20241,435.001,435.001,435.001,435.001,435.00-
Apr 3, 20241,435.001,435.001,435.001,435.001,435.00-
Apr 2, 20241,410.001,435.001,410.001,435.001,435.0015
Apr 1, 20241,470.591,470.591,470.591,470.591,470.59-
Mar 27, 20241,470.591,470.591,470.591,470.591,470.59-
Mar 26, 20241,470.591,470.591,470.591,470.591,470.59100
Mar 25, 20241,423.011,423.011,423.011,423.011,423.01-
Mar 22, 20241,423.011,423.011,423.011,423.011,423.0154
Mar 21, 20241,416.001,430.001,416.001,423.001,423.00232
Mar 20, 20241,384.011,401.001,378.691,395.001,395.002,534
Mar 19, 20241,384.001,384.001,384.001,384.001,384.00-
Mar 15, 20241,384.001,384.001,384.001,384.001,384.00-
Mar 14, 20241,384.001,384.001,384.001,384.001,384.00-
Mar 13, 20241,384.001,384.001,384.001,384.001,384.00-
Mar 12, 20241,384.001,384.001,384.001,384.001,384.00-
Mar 11, 20241,384.001,384.001,384.001,384.001,384.00-
Mar 8, 20241,384.001,384.001,384.001,384.001,384.00-
Mar 7, 20241,384.001,384.001,384.001,384.001,384.00-
Mar 6, 20241,384.001,384.001,384.001,384.001,384.00396
Mar 5, 20241,422.011,422.011,422.011,422.011,422.01-

Related Tickers

061.MU Docebo Inc
30.45
-0.81%
 
2Y7.F Fastly, Inc.
6.41
+3.32%
 
A9L0.DU Alight Inc
5.95
0.00%
 
CRBAF CARBEEZA INC.
0.1330
0.00%
 
FORTE.IS Forte Bilgi Iletisim Teknolojileri ve Savunma Sanayi A.S.
63.80
-0.31%
 
PAYX.VI Paychex, Inc.
140.30
-3.88%
 
307.SG Shopify Inc
97.55
-0.79%
 
403550.KS SOCAR Inc.
15,000.00
+1.83%
 
BBRDF Blackbird plc
0.0840
0.00%
 
247.ST 24SevenOffice Group AB
19.55
-0.76%