The Trade Desk Inc NASDAQ:TTD Historical Prices

Below are the 1874 trading days of historical prices for TTD.

#	Exchange	Symbol	Date	Open	High	Low	Close
1874	NASDAQ	TTD	Mon, Mar 4, 2024	82.96	83.65	81.92	83.45
1873	NASDAQ	TTD	Fri, Mar 1, 2024	85.90	86.00	83.54	83.89
1872	NASDAQ	TTD	Thu, Feb 29, 2024	85.50	85.97	84.57	85.43
1871	NASDAQ	TTD	Wed, Feb 28, 2024	84.56	85.69	84.09	84.90
1870	NASDAQ	TTD	Tue, Feb 27, 2024	82.98	85.65	82.30	85.60
1869	NASDAQ	TTD	Mon, Feb 26, 2024	81.50	82.38	80.29	82.19
1868	NASDAQ	TTD	Fri, Feb 23, 2024	83.92	84.04	80.97	81.44
1867	NASDAQ	TTD	Thu, Feb 22, 2024	83.61	84.37	81.87	83.50
1866	NASDAQ	TTD	Wed, Feb 21, 2024	81.22	82.19	80.02	82.08
1865	NASDAQ	TTD	Tue, Feb 20, 2024	85.61	86.46	80.67	82.56
1864	NASDAQ	TTD	Fri, Feb 16, 2024	89.50	94.00	85.68	88.93
1863	NASDAQ	TTD	Thu, Feb 15, 2024	73.68	76.17	73.68	75.71
1862	NASDAQ	TTD	Wed, Feb 14, 2024	74.30	74.43	72.21	74.31
1861	NASDAQ	TTD	Tue, Feb 13, 2024	71.39	73.77	71.11	72.94
1860	NASDAQ	TTD	Mon, Feb 12, 2024	70.80	75.79	70.71	73.91
1859	NASDAQ	TTD	Fri, Feb 9, 2024	71.16	72.57	70.76	71.31
1858	NASDAQ	TTD	Thu, Feb 8, 2024	69.70	71.03	68.65	70.17
1857	NASDAQ	TTD	Wed, Feb 7, 2024	68.85	70.45	68.32	69.60
1856	NASDAQ	TTD	Tue, Feb 6, 2024	68.03	68.98	67.77	68.60
1855	NASDAQ	TTD	Mon, Feb 5, 2024	68.99	69.36	66.56	67.50
1854	NASDAQ	TTD	Fri, Feb 2, 2024	68.49	70.61	67.33	70.00
1853	NASDAQ	TTD	Thu, Feb 1, 2024	68.75	69.66	66.87	67.21
1852	NASDAQ	TTD	Wed, Jan 31, 2024	67.91	70.67	67.56	68.43
1851	NASDAQ	TTD	Tue, Jan 30, 2024	71.00	71.52	69.20	69.28
1850	NASDAQ	TTD	Mon, Jan 29, 2024	68.39	71.52	68.25	71.51
1849	NASDAQ	TTD	Fri, Jan 26, 2024	69.13	69.61	67.80	68.01
1848	NASDAQ	TTD	Thu, Jan 25, 2024	70.87	70.90	68.29	69.12
1847	NASDAQ	TTD	Wed, Jan 24, 2024	71.50	72.15	69.50	69.65
1846	NASDAQ	TTD	Tue, Jan 23, 2024	70.19	71.68	69.46	70.18
1845	NASDAQ	TTD	Mon, Jan 22, 2024	68.09	70.85	67.90	69.39
1844	NASDAQ	TTD	Fri, Jan 19, 2024	65.36	67.01	64.45	66.85
1843	NASDAQ	TTD	Thu, Jan 18, 2024	65.77	66.34	63.63	65.05
1842	NASDAQ	TTD	Wed, Jan 17, 2024	62.76	64.54	61.48	64.50
1841	NASDAQ	TTD	Tue, Jan 16, 2024	66.27	66.27	63.45	63.76
1840	NASDAQ	TTD	Fri, Jan 12, 2024	68.13	69.16	66.45	66.96
1839	NASDAQ	TTD	Thu, Jan 11, 2024	68.60	69.02	66.97	68.08
1838	NASDAQ	TTD	Wed, Jan 10, 2024	68.44	69.08	67.31	68.48
1837	NASDAQ	TTD	Tue, Jan 9, 2024	68.33	69.43	67.69	68.45
1836	NASDAQ	TTD	Mon, Jan 8, 2024	67.89	69.63	67.17	68.99
1835	NASDAQ	TTD	Fri, Jan 5, 2024	67.85	68.95	67.54	67.64
1834	NASDAQ	TTD	Thu, Jan 4, 2024	68.75	69.17	68.07	68.40
1833	NASDAQ	TTD	Wed, Jan 3, 2024	69.50	70.08	68.23	69.32
1832	NASDAQ	TTD	Tue, Jan 2, 2024	71.65	71.65	69.91	70.59
1831	NASDAQ	TTD	Fri, Dec 29, 2023	73.30	73.48	71.64	71.96
1830	NASDAQ	TTD	Thu, Dec 28, 2023	73.79	74.34	73.22	73.40
1829	NASDAQ	TTD	Wed, Dec 27, 2023	73.85	74.49	73.35	74.08
1828	NASDAQ	TTD	Tue, Dec 26, 2023	73.68	73.82	72.27	73.59
1827	NASDAQ	TTD	Fri, Dec 22, 2023	75.55	75.64	72.79	73.43
1826	NASDAQ	TTD	Thu, Dec 21, 2023	76.75	77.49	75.46	76.38
1825	NASDAQ	TTD	Wed, Dec 20, 2023	77.39	78.34	75.30	75.47
1824	NASDAQ	TTD	Tue, Dec 19, 2023	75.80	77.79	75.80	77.65
1823	NASDAQ	TTD	Mon, Dec 18, 2023	75.35	76.06	74.38	75.63
1822	NASDAQ	TTD	Fri, Dec 15, 2023	76.83	76.94	74.36	74.89
1821	NASDAQ	TTD	Thu, Dec 14, 2023	75.00	77.32	74.70	76.08
1820	NASDAQ	TTD	Wed, Dec 13, 2023	71.60	74.38	71.19	74.01
1819	NASDAQ	TTD	Tue, Dec 12, 2023	71.75	71.81	70.15	71.35
1818	NASDAQ	TTD	Mon, Dec 11, 2023	71.02	72.69	70.28	71.63
1817	NASDAQ	TTD	Fri, Dec 8, 2023	68.18	70.72	68.02	70.63
1816	NASDAQ	TTD	Thu, Dec 7, 2023	68.57	69.25	68.17	68.78
1815	NASDAQ	TTD	Wed, Dec 6, 2023	69.23	69.72	68.28	68.31
1814	NASDAQ	TTD	Tue, Dec 5, 2023	68.35	69.27	67.83	68.33
1813	NASDAQ	TTD	Mon, Dec 4, 2023	70.19	70.77	67.35	68.76
1812	NASDAQ	TTD	Fri, Dec 1, 2023	70.14	71.91	69.20	71.60
1811	NASDAQ	TTD	Thu, Nov 30, 2023	70.90	71.79	69.43	70.46
1810	NASDAQ	TTD	Wed, Nov 29, 2023	70.00	72.34	69.92	70.37
1809	NASDAQ	TTD	Tue, Nov 28, 2023	68.72	70.02	68.47	69.03
1808	NASDAQ	TTD	Mon, Nov 27, 2023	67.00	70.11	66.98	69.19
1807	NASDAQ	TTD	Fri, Nov 24, 2023	66.66	67.46	66.40	67.27
1806	NASDAQ	TTD	Wed, Nov 22, 2023	66.43	67.56	66.05	66.83
1805	NASDAQ	TTD	Tue, Nov 21, 2023	66.83	66.93	65.53	65.85
1804	NASDAQ	TTD	Mon, Nov 20, 2023	66.35	67.98	66.13	67.29
1803	NASDAQ	TTD	Fri, Nov 17, 2023	66.48	66.65	64.77	66.47
1802	NASDAQ	TTD	Thu, Nov 16, 2023	67.72	68.04	65.92	66.30
1801	NASDAQ	TTD	Wed, Nov 15, 2023	68.15	69.25	66.60	68.05
1800	NASDAQ	TTD	Tue, Nov 14, 2023	65.99	68.38	65.70	67.63
1799	NASDAQ	TTD	Mon, Nov 13, 2023	64.15	65.00	61.74	63.46
1798	NASDAQ	TTD	Fri, Nov 10, 2023	61.67	65.60	60.23	64.01
1797	NASDAQ	TTD	Thu, Nov 9, 2023	79.70	80.38	76.47	76.81
1796	NASDAQ	TTD	Wed, Nov 8, 2023	77.60	78.89	77.16	78.84
1795	NASDAQ	TTD	Tue, Nov 7, 2023	78.21	79.85	77.00	77.70
1794	NASDAQ	TTD	Mon, Nov 6, 2023	79.40	79.77	76.47	77.47
1793	NASDAQ	TTD	Fri, Nov 3, 2023	76.64	80.07	76.50	79.08
1792	NASDAQ	TTD	Thu, Nov 2, 2023	75.00	76.13	74.34	75.68
1791	NASDAQ	TTD	Wed, Nov 1, 2023	70.39	71.34	69.21	70.76
1790	NASDAQ	TTD	Tue, Oct 31, 2023	68.22	71.07	68.17	70.96
1789	NASDAQ	TTD	Mon, Oct 30, 2023	67.97	68.22	66.52	67.95
1788	NASDAQ	TTD	Fri, Oct 27, 2023	67.17	68.34	66.37	66.86
1787	NASDAQ	TTD	Thu, Oct 26, 2023	70.75	70.92	64.69	66.22
1786	NASDAQ	TTD	Wed, Oct 25, 2023	74.89	75.17	71.40	71.67
1785	NASDAQ	TTD	Tue, Oct 24, 2023	75.03	76.53	74.77	76.52
1784	NASDAQ	TTD	Mon, Oct 23, 2023	73.60	74.58	72.19	73.64
1783	NASDAQ	TTD	Fri, Oct 20, 2023	75.89	76.34	73.20	74.06
1782	NASDAQ	TTD	Thu, Oct 19, 2023	77.50	78.34	75.42	75.87
1781	NASDAQ	TTD	Wed, Oct 18, 2023	78.82	79.47	76.37	76.77
1780	NASDAQ	TTD	Tue, Oct 17, 2023	80.00	81.16	79.41	79.59
1779	NASDAQ	TTD	Mon, Oct 16, 2023	77.74	81.43	76.85	80.87
1778	NASDAQ	TTD	Fri, Oct 13, 2023	85.06	85.26	79.87	80.24
1777	NASDAQ	TTD	Thu, Oct 12, 2023	85.38	85.98	83.76	84.49
1776	NASDAQ	TTD	Wed, Oct 11, 2023	86.01	86.43	84.18	84.77
1775	NASDAQ	TTD	Tue, Oct 10, 2023	84.37	86.04	83.82	85.16
1774	NASDAQ	TTD	Mon, Oct 9, 2023	81.19	84.70	80.91	83.96
1773	NASDAQ	TTD	Fri, Oct 6, 2023	77.25	83.32	77.12	82.15
1772	NASDAQ	TTD	Thu, Oct 5, 2023	79.19	79.30	76.62	78.16
1771	NASDAQ	TTD	Wed, Oct 4, 2023	77.15	79.75	76.96	79.37
1770	NASDAQ	TTD	Tue, Oct 3, 2023	77.04	78.92	75.94	76.40
1769	NASDAQ	TTD	Mon, Oct 2, 2023	78.16	79.19	77.46	78.31
1768	NASDAQ	TTD	Fri, Sep 29, 2023	78.98	79.46	77.79	78.15
1767	NASDAQ	TTD	Thu, Sep 28, 2023	76.52	78.73	75.79	77.69
1766	NASDAQ	TTD	Wed, Sep 27, 2023	74.52	76.39	74.45	75.43
1765	NASDAQ	TTD	Tue, Sep 26, 2023	74.64	74.91	73.76	74.37
1764	NASDAQ	TTD	Mon, Sep 25, 2023	75.71	76.45	74.27	75.10
1763	NASDAQ	TTD	Fri, Sep 22, 2023	76.72	77.39	75.66	76.35
1762	NASDAQ	TTD	Thu, Sep 21, 2023	77.25	77.78	75.44	75.72
1761	NASDAQ	TTD	Wed, Sep 20, 2023	79.20	79.90	78.25	78.29
1760	NASDAQ	TTD	Tue, Sep 19, 2023	80.46	80.96	78.65	79.06
1759	NASDAQ	TTD	Mon, Sep 18, 2023	82.72	83.07	80.37	80.71
1758	NASDAQ	TTD	Fri, Sep 15, 2023	85.23	85.24	82.31	83.38
1757	NASDAQ	TTD	Thu, Sep 14, 2023	85.68	85.89	83.76	85.37
1756	NASDAQ	TTD	Wed, Sep 13, 2023	85.75	86.98	84.91	85.33
1755	NASDAQ	TTD	Tue, Sep 12, 2023	85.58	87.74	85.50	85.80
1754	NASDAQ	TTD	Mon, Sep 11, 2023	86.15	86.15	86.15	86.15
1753	NASDAQ	TTD	Fri, Sep 8, 2023	84.25	85.95	83.49	83.89
1752	NASDAQ	TTD	Thu, Sep 7, 2023	81.87	84.74	81.56	84.31
1751	NASDAQ	TTD	Wed, Sep 6, 2023	82.50	83.56	81.52	83.47
1750	NASDAQ	TTD	Tue, Sep 5, 2023	79.19	81.88	78.67	81.42
1749	NASDAQ	TTD	Fri, Sep 1, 2023	80.87	81.48	79.52	79.93
1748	NASDAQ	TTD	Thu, Aug 31, 2023	79.59	80.64	79.15	80.03
1747	NASDAQ	TTD	Wed, Aug 30, 2023	78.70	80.41	78.35	80.28
1746	NASDAQ	TTD	Tue, Aug 29, 2023	76.00	78.89	75.68	78.80
1745	NASDAQ	TTD	Mon, Aug 28, 2023	76.78	77.04	75.55	76.21
1744	NASDAQ	TTD	Fri, Aug 25, 2023	74.51	76.24	73.55	75.91
1743	NASDAQ	TTD	Thu, Aug 24, 2023	78.20	78.79	74.47	74.51
1742	NASDAQ	TTD	Wed, Aug 23, 2023	75.03	78.19	74.97	77.67
1741	NASDAQ	TTD	Tue, Aug 22, 2023	73.59	74.90	73.39	74.59
1740	NASDAQ	TTD	Mon, Aug 21, 2023	72.22	73.80	72.11	73.34
1739	NASDAQ	TTD	Fri, Aug 18, 2023	70.08	72.72	69.72	72.18
1738	NASDAQ	TTD	Thu, Aug 17, 2023	72.74	72.95	70.48	71.19
1737	NASDAQ	TTD	Wed, Aug 16, 2023	73.74	74.24	72.42	72.74
1736	NASDAQ	TTD	Tue, Aug 15, 2023	74.75	74.75	73.36	73.69
1735	NASDAQ	TTD	Mon, Aug 14, 2023	74.05	75.36	73.84	75.26
1734	NASDAQ	TTD	Fri, Aug 11, 2023	76.51	76.68	74.06	74.62
1733	NASDAQ	TTD	Thu, Aug 10, 2023	79.12	81.50	76.40	77.09
1732	NASDAQ	TTD	Wed, Aug 9, 2023	84.65	85.00	80.70	80.93
1731	NASDAQ	TTD	Tue, Aug 8, 2023	84.70	85.54	83.75	85.30
1730	NASDAQ	TTD	Mon, Aug 7, 2023	85.36	85.98	84.15	85.80
1729	NASDAQ	TTD	Fri, Aug 4, 2023	85.53	86.50	83.67	84.84
1728	NASDAQ	TTD	Thu, Aug 3, 2023	85.67	86.88	84.47	84.76
1727	NASDAQ	TTD	Wed, Aug 2, 2023	88.32	88.56	85.29	86.64
1726	NASDAQ	TTD	Tue, Aug 1, 2023	90.34	90.67	88.92	90.05
1725	NASDAQ	TTD	Mon, Jul 31, 2023	90.84	91.85	89.29	91.26
1724	NASDAQ	TTD	Fri, Jul 28, 2023	89.02	90.84	88.11	90.45
1723	NASDAQ	TTD	Thu, Jul 27, 2023	87.83	89.50	85.01	85.38
1722	NASDAQ	TTD	Wed, Jul 26, 2023	82.52	84.62	82.42	84.59
1721	NASDAQ	TTD	Tue, Jul 25, 2023	82.62	84.51	82.56	83.23
1720	NASDAQ	TTD	Mon, Jul 24, 2023	84.44	84.44	81.91	82.07
1719	NASDAQ	TTD	Fri, Jul 21, 2023	84.89	85.88	83.84	84.16
1718	NASDAQ	TTD	Thu, Jul 20, 2023	86.90	87.34	83.70	84.40
1717	NASDAQ	TTD	Wed, Jul 19, 2023	87.65	89.72	86.87	88.31
1716	NASDAQ	TTD	Tue, Jul 18, 2023	90.40	91.20	86.40	88.53
1715	NASDAQ	TTD	Mon, Jul 17, 2023	87.74	91.66	86.57	90.69
1714	NASDAQ	TTD	Fri, Jul 14, 2023	87.72	91.15	87.66	88.00
1713	NASDAQ	TTD	Thu, Jul 13, 2023	87.60	90.50	86.65	87.01
1712	NASDAQ	TTD	Wed, Jul 12, 2023	83.71	84.92	82.90	84.51
1711	NASDAQ	TTD	Tue, Jul 11, 2023	76.47	83.04	76.39	82.69
1710	NASDAQ	TTD	Mon, Jul 10, 2023	75.49	76.23	74.99	75.91
1709	NASDAQ	TTD	Fri, Jul 7, 2023	75.40	76.47	75.13	75.80
1708	NASDAQ	TTD	Thu, Jul 6, 2023	75.76	75.85	73.91	75.35
1707	NASDAQ	TTD	Wed, Jul 5, 2023	76.91	77.76	76.20	77.17
1706	NASDAQ	TTD	Mon, Jul 3, 2023	77.24	77.54	76.41	77.45
1705	NASDAQ	TTD	Fri, Jun 30, 2023	78.37	78.83	77.04	77.22
1704	NASDAQ	TTD	Thu, Jun 29, 2023	78.29	79.36	77.03	77.37
1703	NASDAQ	TTD	Wed, Jun 28, 2023	76.58	79.38	76.34	78.25
1702	NASDAQ	TTD	Tue, Jun 27, 2023	76.25	77.24	75.45	76.77
1701	NASDAQ	TTD	Mon, Jun 26, 2023	76.04	77.69	75.15	75.23
1700	NASDAQ	TTD	Fri, Jun 23, 2023	75.47	76.59	75.08	76.24
1699	NASDAQ	TTD	Thu, Jun 22, 2023	75.88	77.53	75.42	76.80
1698	NASDAQ	TTD	Wed, Jun 21, 2023	75.97	77.08	75.23	76.46
1697	NASDAQ	TTD	Tue, Jun 20, 2023	75.63	76.70	74.22	75.68
1696	NASDAQ	TTD	Fri, Jun 16, 2023	77.59	77.75	76.06	76.43
1695	NASDAQ	TTD	Thu, Jun 15, 2023	76.00	77.74	75.86	77.27
1694	NASDAQ	TTD	Wed, Jun 14, 2023	77.33	77.37	75.81	76.81
1693	NASDAQ	TTD	Tue, Jun 13, 2023	76.38	77.72	75.56	77.52
1692	NASDAQ	TTD	Mon, Jun 12, 2023	74.75	75.61	73.90	75.48
1691	NASDAQ	TTD	Fri, Jun 9, 2023	74.85	75.44	74.08	74.58
1690	NASDAQ	TTD	Thu, Jun 8, 2023	73.41	75.30	72.79	74.54
1689	NASDAQ	TTD	Wed, Jun 7, 2023	75.94	77.14	73.58	73.66
1688	NASDAQ	TTD	Tue, Jun 6, 2023	75.13	76.51	74.32	74.88
1687	NASDAQ	TTD	Mon, Jun 5, 2023	73.49	76.06	72.70	75.37
1686	NASDAQ	TTD	Fri, Jun 2, 2023	75.74	78.60	74.08	74.24
1685	NASDAQ	TTD	Thu, Jun 1, 2023	70.12	73.63	69.85	73.26
1684	NASDAQ	TTD	Wed, May 31, 2023	69.55	70.39	68.53	70.08
1683	NASDAQ	TTD	Tue, May 30, 2023	69.01	70.04	68.71	69.98
1682	NASDAQ	TTD	Fri, May 26, 2023	66.50	68.26	66.34	67.67
1681	NASDAQ	TTD	Thu, May 25, 2023	67.26	67.60	65.68	66.26
1680	NASDAQ	TTD	Wed, May 24, 2023	66.08	66.82	64.56	66.30
1679	NASDAQ	TTD	Tue, May 23, 2023	67.77	69.14	66.74	66.82
1678	NASDAQ	TTD	Mon, May 22, 2023	66.76	69.37	66.71	68.52
1677	NASDAQ	TTD	Fri, May 19, 2023	67.59	67.70	66.31	66.82
1676	NASDAQ	TTD	Thu, May 18, 2023	66.30	68.26	66.19	67.52
1675	NASDAQ	TTD	Wed, May 17, 2023	64.47	66.27	63.61	66.16
1674	NASDAQ	TTD	Tue, May 16, 2023	63.64	64.83	63.38	64.14
1673	NASDAQ	TTD	Mon, May 15, 2023	62.27	64.12	61.58	63.98
1672	NASDAQ	TTD	Fri, May 12, 2023	64.16	65.08	61.30	62.30
1671	NASDAQ	TTD	Thu, May 11, 2023	67.73	68.25	60.56	64.53
1670	NASDAQ	TTD	Wed, May 10, 2023	65.55	66.42	64.50	64.97
1669	NASDAQ	TTD	Tue, May 9, 2023	63.85	64.56	63.21	64.12
1668	NASDAQ	TTD	Mon, May 8, 2023	62.55	65.03	62.12	64.67
1667	NASDAQ	TTD	Fri, May 5, 2023	62.01	62.84	61.37	62.70
1666	NASDAQ	TTD	Thu, May 4, 2023	62.79	63.62	61.38	61.44
1665	NASDAQ	TTD	Wed, May 3, 2023	63.35	63.96	62.41	62.51
1664	NASDAQ	TTD	Tue, May 2, 2023	62.94	63.37	61.43	62.58
1663	NASDAQ	TTD	Mon, May 1, 2023	63.86	64.52	62.48	62.94
1662	NASDAQ	TTD	Fri, Apr 28, 2023	64.22	65.67	63.20	64.34
1661	NASDAQ	TTD	Thu, Apr 27, 2023	61.73	64.79	61.68	64.22
1660	NASDAQ	TTD	Wed, Apr 26, 2023	60.50	61.99	59.98	60.00
1659	NASDAQ	TTD	Tue, Apr 25, 2023	61.27	61.99	59.36	59.37
1658	NASDAQ	TTD	Mon, Apr 24, 2023	62.26	62.92	60.81	61.46
1657	NASDAQ	TTD	Fri, Apr 21, 2023	62.21	62.84	61.74	62.19
1656	NASDAQ	TTD	Thu, Apr 20, 2023	60.53	63.18	60.52	62.22
1655	NASDAQ	TTD	Wed, Apr 19, 2023	60.93	62.15	60.85	61.61
1654	NASDAQ	TTD	Tue, Apr 18, 2023	62.51	63.39	61.49	62.12
1653	NASDAQ	TTD	Mon, Apr 17, 2023	60.70	61.36	60.05	61.20
1652	NASDAQ	TTD	Fri, Apr 14, 2023	61.00	61.70	60.09	60.69
1651	NASDAQ	TTD	Thu, Apr 13, 2023	61.03	61.89	60.84	61.33
1650	NASDAQ	TTD	Wed, Apr 12, 2023	62.60	63.08	59.99	60.02
1649	NASDAQ	TTD	Tue, Apr 11, 2023	61.49	61.94	60.52	61.51
1648	NASDAQ	TTD	Mon, Apr 10, 2023	59.84	61.76	59.66	61.52
1647	NASDAQ	TTD	Thu, Apr 6, 2023	58.00	60.96	57.17	60.85
1646	NASDAQ	TTD	Wed, Apr 5, 2023	59.73	59.84	57.52	58.64
1645	NASDAQ	TTD	Tue, Apr 4, 2023	61.11	61.89	60.12	60.58
1644	NASDAQ	TTD	Mon, Apr 3, 2023	60.00	60.64	59.20	60.46
1643	NASDAQ	TTD	Fri, Mar 31, 2023	60.10	61.34	59.57	60.91
1642	NASDAQ	TTD	Thu, Mar 30, 2023	61.23	61.44	59.63	60.09
1641	NASDAQ	TTD	Wed, Mar 29, 2023	59.54	59.99	58.30	59.84
1640	NASDAQ	TTD	Tue, Mar 28, 2023	59.63	59.65	58.21	58.24
1639	NASDAQ	TTD	Mon, Mar 27, 2023	61.00	61.66	59.55	59.90
1638	NASDAQ	TTD	Fri, Mar 24, 2023	59.67	60.52	58.82	60.45
1637	NASDAQ	TTD	Thu, Mar 23, 2023	59.31	62.53	59.00	60.19
1636	NASDAQ	TTD	Wed, Mar 22, 2023	59.50	60.40	57.81	57.89
1635	NASDAQ	TTD	Tue, Mar 21, 2023	57.35	59.51	57.34	59.24
1634	NASDAQ	TTD	Mon, Mar 20, 2023	58.05	58.23	56.30	56.84
1633	NASDAQ	TTD	Fri, Mar 17, 2023	57.77	59.20	56.89	58.51
1632	NASDAQ	TTD	Thu, Mar 16, 2023	55.18	59.13	54.90	58.88
1631	NASDAQ	TTD	Wed, Mar 15, 2023	55.23	56.34	54.58	55.09
1630	NASDAQ	TTD	Tue, Mar 14, 2023	55.87	56.96	55.37	56.53
1629	NASDAQ	TTD	Mon, Mar 13, 2023	52.10	55.06	50.33	54.25
1628	NASDAQ	TTD	Fri, Mar 10, 2023	55.40	55.59	52.39	53.35
1627	NASDAQ	TTD	Thu, Mar 9, 2023	57.00	59.67	55.37	55.76
1626	NASDAQ	TTD	Wed, Mar 8, 2023	57.50	59.19	57.43	58.22
1625	NASDAQ	TTD	Tue, Mar 7, 2023	56.89	58.87	56.59	57.64
1624	NASDAQ	TTD	Mon, Mar 6, 2023	57.95	58.63	56.81	56.83
1623	NASDAQ	TTD	Fri, Mar 3, 2023	56.81	57.77	56.06	57.29
1622	NASDAQ	TTD	Thu, Mar 2, 2023	54.82	56.41	54.50	56.39
1621	NASDAQ	TTD	Wed, Mar 1, 2023	55.75	56.50	55.14	55.41
1620	NASDAQ	TTD	Tue, Feb 28, 2023	55.38	57.06	55.20	55.96
1619	NASDAQ	TTD	Mon, Feb 27, 2023	55.37	55.54	54.42	55.08
1618	NASDAQ	TTD	Fri, Feb 24, 2023	54.33	55.55	54.10	54.97
1617	NASDAQ	TTD	Thu, Feb 23, 2023	57.02	57.79	54.83	56.25
1616	NASDAQ	TTD	Wed, Feb 22, 2023	56.80	57.80	55.59	56.41
1615	NASDAQ	TTD	Tue, Feb 21, 2023	58.40	59.94	55.90	56.75
1614	NASDAQ	TTD	Fri, Feb 17, 2023	62.12	64.30	60.12	60.30
1613	NASDAQ	TTD	Thu, Feb 16, 2023	64.90	65.79	62.63	63.07
1612	NASDAQ	TTD	Wed, Feb 15, 2023	58.10	66.35	57.05	66.30
1611	NASDAQ	TTD	Tue, Feb 14, 2023	48.18	50.71	47.68	49.92
1610	NASDAQ	TTD	Mon, Feb 13, 2023	48.85	49.47	47.95	48.63
1609	NASDAQ	TTD	Fri, Feb 10, 2023	48.94	49.59	48.28	48.69
1608	NASDAQ	TTD	Thu, Feb 9, 2023	52.70	53.20	49.80	49.88
1607	NASDAQ	TTD	Wed, Feb 8, 2023	52.45	53.57	51.55	51.75
1606	NASDAQ	TTD	Tue, Feb 7, 2023	52.34	53.14	50.67	52.70
1605	NASDAQ	TTD	Mon, Feb 6, 2023	52.41	54.05	51.93	52.34
1604	NASDAQ	TTD	Fri, Feb 3, 2023	54.26	55.61	52.90	53.10
1603	NASDAQ	TTD	Thu, Feb 2, 2023	56.55	58.39	55.61	57.01
1602	NASDAQ	TTD	Wed, Feb 1, 2023	50.90	52.73	49.69	52.31
1601	NASDAQ	TTD	Tue, Jan 31, 2023	49.23	50.77	49.21	50.70
1600	NASDAQ	TTD	Mon, Jan 30, 2023	51.00	51.20	49.07	49.22
1599	NASDAQ	TTD	Fri, Jan 27, 2023	49.52	52.60	49.45	51.95
1598	NASDAQ	TTD	Thu, Jan 26, 2023	50.00	50.61	48.64	49.75
1597	NASDAQ	TTD	Wed, Jan 25, 2023	45.95	48.75	45.21	48.71
1596	NASDAQ	TTD	Tue, Jan 24, 2023	45.95	47.89	45.80	47.62
1595	NASDAQ	TTD	Mon, Jan 23, 2023	45.87	48.12	45.45	47.19
1594	NASDAQ	TTD	Fri, Jan 20, 2023	44.53	45.79	44.08	45.57
1593	NASDAQ	TTD	Thu, Jan 19, 2023	44.89	45.50	44.19	44.26
1592	NASDAQ	TTD	Wed, Jan 18, 2023	47.93	48.00	45.30	45.68
1591	NASDAQ	TTD	Tue, Jan 17, 2023	46.83	47.60	45.97	47.07
1590	NASDAQ	TTD	Fri, Jan 13, 2023	45.73	47.17	45.30	47.03
1589	NASDAQ	TTD	Thu, Jan 12, 2023	47.38	47.53	45.60	46.70
1588	NASDAQ	TTD	Wed, Jan 11, 2023	45.32	47.37	44.78	47.31
1587	NASDAQ	TTD	Tue, Jan 10, 2023	43.59	44.85	43.27	44.84
1586	NASDAQ	TTD	Mon, Jan 9, 2023	43.15	44.88	42.77	43.99
1585	NASDAQ	TTD	Fri, Jan 6, 2023	43.06	43.06	41.20	42.29
1584	NASDAQ	TTD	Thu, Jan 5, 2023	43.79	43.93	42.35	42.59
1583	NASDAQ	TTD	Wed, Jan 4, 2023	44.47	44.68	42.94	44.31
1582	NASDAQ	TTD	Tue, Jan 3, 2023	45.99	46.30	43.39	44.02
1581	NASDAQ	TTD	Fri, Dec 30, 2022	44.02	45.01	43.78	44.83
1580	NASDAQ	TTD	Thu, Dec 29, 2022	44.30	45.75	43.76	45.34
1579	NASDAQ	TTD	Wed, Dec 28, 2022	43.71	44.22	42.71	43.32
1578	NASDAQ	TTD	Tue, Dec 27, 2022	44.45	44.45	42.80	43.82
1577	NASDAQ	TTD	Fri, Dec 23, 2022	44.50	45.03	43.64	44.88
1576	NASDAQ	TTD	Thu, Dec 22, 2022	45.53	45.64	43.36	44.90
1575	NASDAQ	TTD	Wed, Dec 21, 2022	47.01	47.39	45.66	46.57
1574	NASDAQ	TTD	Tue, Dec 20, 2022	43.91	46.81	43.54	46.59
1573	NASDAQ	TTD	Mon, Dec 19, 2022	45.72	46.03	43.95	44.13
1572	NASDAQ	TTD	Fri, Dec 16, 2022	46.58	47.61	45.31	46.15
1571	NASDAQ	TTD	Thu, Dec 15, 2022	48.16	48.96	46.56	46.78
1570	NASDAQ	TTD	Wed, Dec 14, 2022	51.80	53.12	50.27	50.94
1569	NASDAQ	TTD	Tue, Dec 13, 2022	53.22	54.47	50.62	51.94
1568	NASDAQ	TTD	Mon, Dec 12, 2022	48.31	49.56	47.23	49.22
1567	NASDAQ	TTD	Fri, Dec 9, 2022	48.72	49.18	47.50	47.81
1566	NASDAQ	TTD	Thu, Dec 8, 2022	48.14	49.69	47.20	48.51
1565	NASDAQ	TTD	Wed, Dec 7, 2022	47.23	48.17	46.03	47.77
1564	NASDAQ	TTD	Tue, Dec 6, 2022	51.08	51.24	47.19	47.45
1563	NASDAQ	TTD	Mon, Dec 5, 2022	54.03	54.92	50.46	50.84
1562	NASDAQ	TTD	Fri, Dec 2, 2022	50.82	54.97	50.50	54.49
1561	NASDAQ	TTD	Thu, Dec 1, 2022	51.98	53.38	51.40	51.91
1560	NASDAQ	TTD	Wed, Nov 30, 2022	48.57	52.43	48.05	52.14
1559	NASDAQ	TTD	Tue, Nov 29, 2022	49.69	49.77	48.26	48.69
1558	NASDAQ	TTD	Mon, Nov 28, 2022	48.57	49.31	48.17	49.01
1557	NASDAQ	TTD	Fri, Nov 25, 2022	49.16	49.55	48.53	49.39
1556	NASDAQ	TTD	Wed, Nov 23, 2022	48.61	50.51	48.24	49.54
1555	NASDAQ	TTD	Tue, Nov 22, 2022	47.94	48.60	46.93	48.38
1554	NASDAQ	TTD	Mon, Nov 21, 2022	48.85	49.94	47.94	48.32
1553	NASDAQ	TTD	Fri, Nov 18, 2022	51.62	51.79	49.19	49.77
1552	NASDAQ	TTD	Thu, Nov 17, 2022	48.97	50.89	48.69	50.06
1551	NASDAQ	TTD	Wed, Nov 16, 2022	52.81	53.82	50.61	51.42
1550	NASDAQ	TTD	Tue, Nov 15, 2022	50.00	54.81	49.52	53.56
1549	NASDAQ	TTD	Mon, Nov 14, 2022	47.85	49.50	47.13	47.76
1548	NASDAQ	TTD	Fri, Nov 11, 2022	46.91	49.70	46.40	48.77
1547	NASDAQ	TTD	Thu, Nov 10, 2022	43.40	49.03	43.27	47.51
1546	NASDAQ	TTD	Wed, Nov 9, 2022	46.86	47.25	39.43	39.89
1545	NASDAQ	TTD	Tue, Nov 8, 2022	44.01	44.40	42.41	43.37
1544	NASDAQ	TTD	Mon, Nov 7, 2022	46.63	47.38	43.12	43.72
1543	NASDAQ	TTD	Fri, Nov 4, 2022	50.32	50.45	44.51	46.25
1542	NASDAQ	TTD	Thu, Nov 3, 2022	48.00	50.59	47.88	49.17
1541	NASDAQ	TTD	Wed, Nov 2, 2022	52.84	52.86	49.47	49.50
1540	NASDAQ	TTD	Tue, Nov 1, 2022	55.41	56.15	53.08	53.08
1539	NASDAQ	TTD	Mon, Oct 31, 2022	53.34	54.46	52.65	53.24
1538	NASDAQ	TTD	Fri, Oct 28, 2022	53.04	53.90	52.32	53.71
1537	NASDAQ	TTD	Thu, Oct 27, 2022	55.67	56.38	53.13	53.76
1536	NASDAQ	TTD	Wed, Oct 26, 2022	54.72	57.25	53.18	55.36
1535	NASDAQ	TTD	Tue, Oct 25, 2022	56.43	58.53	56.43	57.84
1534	NASDAQ	TTD	Mon, Oct 24, 2022	57.25	57.30	53.98	55.67
1533	NASDAQ	TTD	Fri, Oct 21, 2022	54.29	57.00	52.81	56.93
1532	NASDAQ	TTD	Thu, Oct 20, 2022	55.18	58.67	55.10	56.48
1531	NASDAQ	TTD	Wed, Oct 19, 2022	55.99	56.70	54.75	55.23
1530	NASDAQ	TTD	Tue, Oct 18, 2022	56.51	57.46	55.09	56.39
1529	NASDAQ	TTD	Mon, Oct 17, 2022	52.86	54.94	52.33	54.61
1528	NASDAQ	TTD	Fri, Oct 14, 2022	53.41	53.76	50.39	50.60
1527	NASDAQ	TTD	Thu, Oct 13, 2022	49.61	53.27	48.16	52.47
1526	NASDAQ	TTD	Wed, Oct 12, 2022	52.69	53.23	50.42	52.62
1525	NASDAQ	TTD	Tue, Oct 11, 2022	53.95	54.31	51.33	52.50
1524	NASDAQ	TTD	Mon, Oct 10, 2022	56.91	56.98	53.94	54.83
1523	NASDAQ	TTD	Fri, Oct 7, 2022	59.50	59.50	55.80	56.79
1522	NASDAQ	TTD	Thu, Oct 6, 2022	62.05	64.54	61.10	61.17
1521	NASDAQ	TTD	Wed, Oct 5, 2022	61.96	64.00	59.56	61.80
1520	NASDAQ	TTD	Tue, Oct 4, 2022	63.49	64.66	62.53	63.66
1519	NASDAQ	TTD	Mon, Oct 3, 2022	60.25	61.69	59.50	61.13
1518	NASDAQ	TTD	Fri, Sep 30, 2022	60.67	63.12	59.68	59.75
1517	NASDAQ	TTD	Thu, Sep 29, 2022	61.34	62.28	59.57	60.80
1516	NASDAQ	TTD	Wed, Sep 28, 2022	59.58	63.28	59.20	62.96
1515	NASDAQ	TTD	Tue, Sep 27, 2022	59.28	61.00	58.98	59.34
1514	NASDAQ	TTD	Mon, Sep 26, 2022	57.63	60.15	57.44	57.45
1513	NASDAQ	TTD	Fri, Sep 23, 2022	58.00	58.63	55.93	57.70
1512	NASDAQ	TTD	Thu, Sep 22, 2022	60.83	61.79	58.96	59.24
1511	NASDAQ	TTD	Wed, Sep 21, 2022	62.10	64.46	61.12	61.63
1510	NASDAQ	TTD	Tue, Sep 20, 2022	62.06	63.33	61.55	61.57
1509	NASDAQ	TTD	Mon, Sep 19, 2022	60.93	63.50	60.80	63.03
1508	NASDAQ	TTD	Fri, Sep 16, 2022	61.29	62.63	60.86	61.89
1507	NASDAQ	TTD	Thu, Sep 15, 2022	62.18	64.70	61.62	62.78
1506	NASDAQ	TTD	Wed, Sep 14, 2022	63.97	64.17	61.92	63.61
1505	NASDAQ	TTD	Tue, Sep 13, 2022	63.69	64.93	62.76	63.85
1504	NASDAQ	TTD	Mon, Sep 12, 2022	67.24	67.77	65.92	67.43
1503	NASDAQ	TTD	Fri, Sep 9, 2022	65.30	67.23	65.05	66.88
1502	NASDAQ	TTD	Thu, Sep 8, 2022	61.61	64.54	61.13	64.39
1501	NASDAQ	TTD	Wed, Sep 7, 2022	59.86	62.62	59.77	62.18
1500	NASDAQ	TTD	Tue, Sep 6, 2022	61.50	61.53	59.39	60.03
1499	NASDAQ	TTD	Fri, Sep 2, 2022	63.03	63.39	60.70	61.27
1498	NASDAQ	TTD	Thu, Sep 1, 2022	61.19	62.02	59.00	61.89
1497	NASDAQ	TTD	Wed, Aug 31, 2022	64.80	65.59	62.15	62.70
1496	NASDAQ	TTD	Tue, Aug 30, 2022	63.55	64.79	61.12	62.82
1495	NASDAQ	TTD	Mon, Aug 29, 2022	62.06	64.20	61.79	62.52
1494	NASDAQ	TTD	Fri, Aug 26, 2022	66.15	66.48	62.87	63.41
1493	NASDAQ	TTD	Thu, Aug 25, 2022	64.58	66.31	63.87	66.23
1492	NASDAQ	TTD	Wed, Aug 24, 2022	63.74	65.88	63.65	63.90
1491	NASDAQ	TTD	Tue, Aug 23, 2022	64.10	65.41	63.13	63.39
1490	NASDAQ	TTD	Mon, Aug 22, 2022	64.00	64.73	62.57	63.94
1489	NASDAQ	TTD	Fri, Aug 19, 2022	67.55	67.94	65.17	65.69
1488	NASDAQ	TTD	Thu, Aug 18, 2022	70.53	70.91	68.95	69.12
1487	NASDAQ	TTD	Wed, Aug 17, 2022	72.10	72.36	69.51	70.17
1486	NASDAQ	TTD	Tue, Aug 16, 2022	74.96	75.43	72.61	73.74
1485	NASDAQ	TTD	Mon, Aug 15, 2022	74.09	76.75	73.66	75.41
1484	NASDAQ	TTD	Fri, Aug 12, 2022	73.00	75.48	71.21	74.49
1483	NASDAQ	TTD	Thu, Aug 11, 2022	74.60	76.34	71.52	71.59
1482	NASDAQ	TTD	Wed, Aug 10, 2022	68.14	74.87	68.06	74.24
1481	NASDAQ	TTD	Tue, Aug 9, 2022	53.51	55.57	52.80	54.50
1480	NASDAQ	TTD	Mon, Aug 8, 2022	53.51	57.21	53.21	54.97
1479	NASDAQ	TTD	Fri, Aug 5, 2022	49.77	52.98	49.22	52.78
1478	NASDAQ	TTD	Thu, Aug 4, 2022	50.15	50.67	48.91	50.46
1477	NASDAQ	TTD	Wed, Aug 3, 2022	48.66	50.59	48.11	50.03
1476	NASDAQ	TTD	Tue, Aug 2, 2022	44.84	49.05	44.70	47.70
1475	NASDAQ	TTD	Mon, Aug 1, 2022	44.30	45.95	43.50	45.43
1474	NASDAQ	TTD	Fri, Jul 29, 2022	43.40	45.44	41.91	45.00
1473	NASDAQ	TTD	Thu, Jul 28, 2022	45.93	47.55	45.31	47.13
1472	NASDAQ	TTD	Wed, Jul 27, 2022	43.96	47.41	43.42	46.63
1471	NASDAQ	TTD	Tue, Jul 26, 2022	45.67	45.67	42.36	42.73
1470	NASDAQ	TTD	Mon, Jul 25, 2022	47.15	47.83	45.78	46.56
1469	NASDAQ	TTD	Fri, Jul 22, 2022	47.90	50.60	46.36	47.27
1468	NASDAQ	TTD	Thu, Jul 21, 2022	49.57	51.19	49.03	50.99
1467	NASDAQ	TTD	Wed, Jul 20, 2022	46.36	50.94	46.00	49.78
1466	NASDAQ	TTD	Tue, Jul 19, 2022	44.78	46.14	43.56	46.02
1465	NASDAQ	TTD	Mon, Jul 18, 2022	44.04	45.84	43.32	43.62
1464	NASDAQ	TTD	Fri, Jul 15, 2022	42.41	43.60	41.61	43.10
1463	NASDAQ	TTD	Thu, Jul 14, 2022	43.63	43.73	39.00	41.21
1462	NASDAQ	TTD	Wed, Jul 13, 2022	43.81	46.90	42.45	44.16
1461	NASDAQ	TTD	Tue, Jul 12, 2022	43.64	46.15	43.14	45.15
1460	NASDAQ	TTD	Mon, Jul 11, 2022	44.65	45.08	42.88	43.51
1459	NASDAQ	TTD	Fri, Jul 8, 2022	44.28	46.81	43.65	45.63
1458	NASDAQ	TTD	Thu, Jul 7, 2022	43.36	45.93	43.19	45.53
1457	NASDAQ	TTD	Wed, Jul 6, 2022	43.97	45.26	42.86	42.99
1456	NASDAQ	TTD	Tue, Jul 5, 2022	41.02	44.45	40.03	44.29
1455	NASDAQ	TTD	Fri, Jul 1, 2022	42.13	42.52	40.64	41.66
1454	NASDAQ	TTD	Thu, Jun 30, 2022	42.40	42.80	40.34	41.89
1453	NASDAQ	TTD	Wed, Jun 29, 2022	43.71	44.16	42.37	43.34
1452	NASDAQ	TTD	Tue, Jun 28, 2022	47.90	48.92	43.86	44.15
1451	NASDAQ	TTD	Mon, Jun 27, 2022	49.69	50.20	47.62	47.84
1450	NASDAQ	TTD	Fri, Jun 24, 2022	48.13	49.66	47.08	49.49
1449	NASDAQ	TTD	Thu, Jun 23, 2022	45.85	47.86	44.36	47.47
1448	NASDAQ	TTD	Wed, Jun 22, 2022	46.26	47.99	45.14	45.38
1447	NASDAQ	TTD	Tue, Jun 21, 2022	47.34	49.66	47.04	47.06
1446	NASDAQ	TTD	Fri, Jun 17, 2022	44.51	47.61	44.51	46.30
1445	NASDAQ	TTD	Thu, Jun 16, 2022	45.82	47.62	43.26	44.23
1444	NASDAQ	TTD	Wed, Jun 15, 2022	45.95	49.18	45.48	48.14
1443	NASDAQ	TTD	Tue, Jun 14, 2022	46.26	47.43	45.07	45.40
1442	NASDAQ	TTD	Mon, Jun 13, 2022	46.00	47.64	43.63	45.58
1441	NASDAQ	TTD	Fri, Jun 10, 2022	51.00	52.06	48.54	49.27
1440	NASDAQ	TTD	Thu, Jun 9, 2022	53.90	54.35	52.11	52.51
1439	NASDAQ	TTD	Wed, Jun 8, 2022	53.40	55.86	52.94	54.71
1438	NASDAQ	TTD	Tue, Jun 7, 2022	51.84	53.48	51.13	53.21
1437	NASDAQ	TTD	Mon, Jun 6, 2022	52.16	53.31	50.20	52.66
1436	NASDAQ	TTD	Fri, Jun 3, 2022	52.59	53.85	50.18	51.15
1435	NASDAQ	TTD	Thu, Jun 2, 2022	51.51	55.14	51.25	54.61
1434	NASDAQ	TTD	Wed, Jun 1, 2022	52.74	54.98	50.96	51.56
1433	NASDAQ	TTD	Tue, May 31, 2022	52.94	53.89	50.46	52.05
1432	NASDAQ	TTD	Fri, May 27, 2022	49.78	52.51	49.78	52.49
1431	NASDAQ	TTD	Thu, May 26, 2022	44.84	49.75	44.16	49.03
1430	NASDAQ	TTD	Wed, May 25, 2022	42.01	46.71	42.01	46.33
1429	NASDAQ	TTD	Tue, May 24, 2022	46.00	46.25	40.10	42.78
1428	NASDAQ	TTD	Mon, May 23, 2022	52.30	53.00	49.69	52.50
1427	NASDAQ	TTD	Fri, May 20, 2022	55.10	55.28	49.65	52.64
1426	NASDAQ	TTD	Thu, May 19, 2022	50.88	54.98	50.75	53.68
1425	NASDAQ	TTD	Wed, May 18, 2022	51.60	54.64	50.15	50.78
1424	NASDAQ	TTD	Tue, May 17, 2022	53.21	54.89	51.06	53.37
1423	NASDAQ	TTD	Mon, May 16, 2022	53.51	54.40	50.88	50.97
1422	NASDAQ	TTD	Fri, May 13, 2022	46.87	52.15	46.66	51.92
1421	NASDAQ	TTD	Thu, May 12, 2022	41.92	46.96	40.45	44.84
1420	NASDAQ	TTD	Wed, May 11, 2022	42.11	44.84	40.91	43.34
1419	NASDAQ	TTD	Tue, May 10, 2022	46.40	47.20	39.39	43.75
1418	NASDAQ	TTD	Mon, May 9, 2022	47.00	47.78	42.78	44.99
1417	NASDAQ	TTD	Fri, May 6, 2022	54.16	54.47	48.51	48.92
1416	NASDAQ	TTD	Thu, May 5, 2022	61.26	61.70	53.81	55.16
1415	NASDAQ	TTD	Wed, May 4, 2022	60.59	62.79	56.10	62.49
1414	NASDAQ	TTD	Tue, May 3, 2022	61.90	63.16	58.36	60.30
1413	NASDAQ	TTD	Mon, May 2, 2022	58.51	62.12	57.73	62.08
1412	NASDAQ	TTD	Fri, Apr 29, 2022	60.36	63.80	58.50	58.92
1411	NASDAQ	TTD	Thu, Apr 28, 2022	58.62	61.86	56.77	60.80
1410	NASDAQ	TTD	Wed, Apr 27, 2022	59.25	62.25	56.69	57.03
1409	NASDAQ	TTD	Tue, Apr 26, 2022	61.90	62.61	59.36	59.57
1408	NASDAQ	TTD	Mon, Apr 25, 2022	59.00	63.13	58.76	63.02
1407	NASDAQ	TTD	Fri, Apr 22, 2022	62.76	64.49	59.29	59.44
1406	NASDAQ	TTD	Thu, Apr 21, 2022	68.39	69.82	63.06	63.47
1405	NASDAQ	TTD	Wed, Apr 20, 2022	69.30	71.60	66.62	66.92
1404	NASDAQ	TTD	Tue, Apr 19, 2022	61.98	67.71	61.19	66.89
1403	NASDAQ	TTD	Mon, Apr 18, 2022	63.02	63.64	60.24	62.03
1402	NASDAQ	TTD	Thu, Apr 14, 2022	66.65	67.04	63.57	63.58
1401	NASDAQ	TTD	Wed, Apr 13, 2022	65.66	67.88	64.22	67.01
1400	NASDAQ	TTD	Tue, Apr 12, 2022	68.90	70.62	65.76	65.84
1399	NASDAQ	TTD	Mon, Apr 11, 2022	66.07	68.48	64.40	67.20
1398	NASDAQ	TTD	Fri, Apr 8, 2022	67.25	69.29	66.20	67.79
1397	NASDAQ	TTD	Thu, Apr 7, 2022	67.52	69.98	65.77	68.56
1396	NASDAQ	TTD	Wed, Apr 6, 2022	70.14	70.78	66.20	67.73
1395	NASDAQ	TTD	Tue, Apr 5, 2022	74.61	75.35	70.88	71.97
1394	NASDAQ	TTD	Mon, Apr 4, 2022	72.53	75.98	72.53	75.22
1393	NASDAQ	TTD	Fri, Apr 1, 2022	69.85	75.35	69.36	72.33
1392	NASDAQ	TTD	Thu, Mar 31, 2022	71.77	72.28	69.23	69.25
1391	NASDAQ	TTD	Wed, Mar 30, 2022	72.02	74.05	70.63	71.63
1390	NASDAQ	TTD	Tue, Mar 29, 2022	70.63	73.96	69.53	73.33
1389	NASDAQ	TTD	Mon, Mar 28, 2022	65.60	69.13	65.40	68.89
1388	NASDAQ	TTD	Fri, Mar 25, 2022	68.23	68.76	62.91	65.45
1387	NASDAQ	TTD	Thu, Mar 24, 2022	67.11	68.54	64.87	68.40
1386	NASDAQ	TTD	Wed, Mar 23, 2022	66.48	70.09	65.12	66.64
1385	NASDAQ	TTD	Tue, Mar 22, 2022	66.88	69.32	65.10	67.75
1384	NASDAQ	TTD	Mon, Mar 21, 2022	68.22	69.41	64.43	66.96
1383	NASDAQ	TTD	Fri, Mar 18, 2022	64.78	68.99	64.62	68.81
1382	NASDAQ	TTD	Thu, Mar 17, 2022	59.53	65.68	58.70	65.41
1381	NASDAQ	TTD	Wed, Mar 16, 2022	55.52	60.77	55.33	60.31
1380	NASDAQ	TTD	Tue, Mar 15, 2022	52.61	54.43	51.60	53.87
1379	NASDAQ	TTD	Mon, Mar 14, 2022	56.40	56.89	51.18	52.48
1378	NASDAQ	TTD	Fri, Mar 11, 2022	63.95	63.95	56.78	56.80
1377	NASDAQ	TTD	Thu, Mar 10, 2022	64.79	65.15	61.34	63.03
1376	NASDAQ	TTD	Wed, Mar 9, 2022	65.20	67.40	63.60	66.40
1375	NASDAQ	TTD	Tue, Mar 8, 2022	65.62	65.70	60.61	62.35
1374	NASDAQ	TTD	Mon, Mar 7, 2022	75.60	76.82	66.06	66.11
1373	NASDAQ	TTD	Fri, Mar 4, 2022	79.79	81.19	75.10	75.66
1372	NASDAQ	TTD	Thu, Mar 3, 2022	82.37	82.92	78.47	79.28
1371	NASDAQ	TTD	Wed, Mar 2, 2022	83.46	83.46	78.52	82.26
1370	NASDAQ	TTD	Tue, Mar 1, 2022	85.50	86.24	81.02	82.08
1369	NASDAQ	TTD	Mon, Feb 28, 2022	83.50	86.88	82.43	85.32
1368	NASDAQ	TTD	Fri, Feb 25, 2022	81.99	84.45	80.16	83.63
1367	NASDAQ	TTD	Thu, Feb 24, 2022	69.67	83.22	68.26	82.82
1366	NASDAQ	TTD	Wed, Feb 23, 2022	75.99	76.63	73.31	74.12
1365	NASDAQ	TTD	Tue, Feb 22, 2022	75.38	79.40	74.45	74.80
1364	NASDAQ	TTD	Fri, Feb 18, 2022	78.75	81.39	77.45	78.05
1363	NASDAQ	TTD	Thu, Feb 17, 2022	78.48	83.67	78.17	79.41
1362	NASDAQ	TTD	Wed, Feb 16, 2022	76.82	81.77	71.05	80.91
1361	NASDAQ	TTD	Tue, Feb 15, 2022	79.24	80.85	77.10	80.52
1360	NASDAQ	TTD	Mon, Feb 14, 2022	75.93	79.37	75.39	76.51
1359	NASDAQ	TTD	Fri, Feb 11, 2022	81.31	83.33	74.85	76.30
1358	NASDAQ	TTD	Thu, Feb 10, 2022	78.71	85.08	78.61	82.14
1357	NASDAQ	TTD	Wed, Feb 9, 2022	77.73	80.01	76.67	79.94
1356	NASDAQ	TTD	Tue, Feb 8, 2022	72.40	76.76	72.20	76.49
1355	NASDAQ	TTD	Mon, Feb 7, 2022	72.97	76.70	72.50	73.57
1354	NASDAQ	TTD	Fri, Feb 4, 2022	67.66	73.31	66.55	73.04
1353	NASDAQ	TTD	Thu, Feb 3, 2022	64.43	68.25	63.32	65.84
1352	NASDAQ	TTD	Wed, Feb 2, 2022	72.87	74.33	69.35	70.01
1351	NASDAQ	TTD	Tue, Feb 1, 2022	70.46	71.30	68.36	71.09
1350	NASDAQ	TTD	Mon, Jan 31, 2022	64.38	69.68	63.94	69.54
1349	NASDAQ	TTD	Fri, Jan 28, 2022	60.89	64.10	57.82	63.60
1348	NASDAQ	TTD	Thu, Jan 27, 2022	62.65	64.45	59.61	60.17
1347	NASDAQ	TTD	Wed, Jan 26, 2022	66.58	66.99	60.36	61.46
1346	NASDAQ	TTD	Tue, Jan 25, 2022	62.89	65.48	62.25	62.67
1345	NASDAQ	TTD	Mon, Jan 24, 2022	56.32	65.49	55.05	65.33
1344	NASDAQ	TTD	Fri, Jan 21, 2022	66.11	66.69	59.30	59.45
1343	NASDAQ	TTD	Thu, Jan 20, 2022	70.18	72.34	67.41	67.73
1342	NASDAQ	TTD	Wed, Jan 19, 2022	71.61	72.48	68.34	69.00
1341	NASDAQ	TTD	Tue, Jan 18, 2022	72.82	74.89	70.28	71.00
1340	NASDAQ	TTD	Fri, Jan 14, 2022	74.83	76.43	72.42	75.47
1339	NASDAQ	TTD	Thu, Jan 13, 2022	82.49	82.59	75.71	75.76
1338	NASDAQ	TTD	Wed, Jan 12, 2022	85.52	87.68	81.80	82.39
1337	NASDAQ	TTD	Tue, Jan 11, 2022	80.34	85.85	78.75	84.88
1336	NASDAQ	TTD	Mon, Jan 10, 2022	75.51	81.28	73.80	81.00
1335	NASDAQ	TTD	Fri, Jan 7, 2022	78.00	82.40	77.42	78.94
1334	NASDAQ	TTD	Thu, Jan 6, 2022	78.00	81.00	75.70	76.93
1333	NASDAQ	TTD	Wed, Jan 5, 2022	83.52	84.48	78.25	79.64
1332	NASDAQ	TTD	Tue, Jan 4, 2022	89.98	90.85	81.67	85.36
1331	NASDAQ	TTD	Mon, Jan 3, 2022	92.66	93.26	88.23	90.11
1330	NASDAQ	TTD	Fri, Dec 31, 2021	94.18	94.85	91.57	91.64
1329	NASDAQ	TTD	Thu, Dec 30, 2021	92.11	95.55	91.81	94.27
1328	NASDAQ	TTD	Wed, Dec 29, 2021	94.07	94.55	91.04	92.57
1327	NASDAQ	TTD	Tue, Dec 28, 2021	98.22	98.22	94.00	94.79
1326	NASDAQ	TTD	Mon, Dec 27, 2021	96.53	98.60	95.93	97.68
1325	NASDAQ	TTD	Thu, Dec 23, 2021	94.32	96.62	92.31	96.05
1324	NASDAQ	TTD	Wed, Dec 22, 2021	92.20	94.14	91.11	93.49
1323	NASDAQ	TTD	Tue, Dec 21, 2021	91.40	93.75	88.87	93.53
1322	NASDAQ	TTD	Mon, Dec 20, 2021	88.07	89.15	86.50	88.04
1321	NASDAQ	TTD	Fri, Dec 17, 2021	84.51	90.18	84.20	89.99
1320	NASDAQ	TTD	Thu, Dec 16, 2021	92.62	92.70	85.36	87.11
1319	NASDAQ	TTD	Wed, Dec 15, 2021	88.48	92.16	84.42	91.43
1318	NASDAQ	TTD	Tue, Dec 14, 2021	90.16	91.40	85.88	88.33
1317	NASDAQ	TTD	Mon, Dec 13, 2021	94.41	95.21	90.62	92.50
1316	NASDAQ	TTD	Fri, Dec 10, 2021	96.30	98.31	93.27	94.06
1315	NASDAQ	TTD	Thu, Dec 9, 2021	97.62	99.50	93.85	94.51
1314	NASDAQ	TTD	Wed, Dec 8, 2021	95.52	99.00	93.08	97.90
1313	NASDAQ	TTD	Tue, Dec 7, 2021	94.35	97.59	94.19	95.72
1312	NASDAQ	TTD	Mon, Dec 6, 2021	87.61	91.82	85.35	89.63
1311	NASDAQ	TTD	Fri, Dec 3, 2021	95.70	95.76	88.18	89.51
1310	NASDAQ	TTD	Thu, Dec 2, 2021	95.32	98.78	93.71	95.89
1309	NASDAQ	TTD	Wed, Dec 1, 2021	105.20	105.85	94.43	95.22
1308	NASDAQ	TTD	Tue, Nov 30, 2021	107.36	110.87	101.59	103.42
1307	NASDAQ	TTD	Mon, Nov 29, 2021	105.22	108.20	103.00	107.06
1306	NASDAQ	TTD	Fri, Nov 26, 2021	103.82	108.49	103.25	103.98
1305	NASDAQ	TTD	Wed, Nov 24, 2021	102.22	106.46	100.86	106.21
1304	NASDAQ	TTD	Tue, Nov 23, 2021	101.26	105.69	98.72	102.74
1303	NASDAQ	TTD	Mon, Nov 22, 2021	107.31	107.79	98.71	103.27
1302	NASDAQ	TTD	Fri, Nov 19, 2021	108.23	110.63	107.04	107.79
1301	NASDAQ	TTD	Thu, Nov 18, 2021	108.29	110.30	104.02	105.47
1300	NASDAQ	TTD	Wed, Nov 17, 2021	111.09	114.09	107.05	107.50
1299	NASDAQ	TTD	Tue, Nov 16, 2021	104.72	111.82	104.21	111.64
1298	NASDAQ	TTD	Mon, Nov 15, 2021	99.91	108.52	99.58	105.45
1297	NASDAQ	TTD	Fri, Nov 12, 2021	93.70	100.59	93.60	100.33
1296	NASDAQ	TTD	Thu, Nov 11, 2021	90.40	92.56	88.65	91.55
1295	NASDAQ	TTD	Wed, Nov 10, 2021	91.99	95.87	87.28	88.66
1294	NASDAQ	TTD	Tue, Nov 9, 2021	89.61	98.20	89.11	97.09
1293	NASDAQ	TTD	Mon, Nov 8, 2021	84.30	89.76	80.71	88.75
1292	NASDAQ	TTD	Fri, Nov 5, 2021	72.99	72.99	68.46	68.55
1291	NASDAQ	TTD	Thu, Nov 4, 2021	75.66	75.66	71.25	72.43
1290	NASDAQ	TTD	Wed, Nov 3, 2021	75.27	76.86	73.68	76.71
1289	NASDAQ	TTD	Tue, Nov 2, 2021	76.06	76.35	73.04	75.04
1288	NASDAQ	TTD	Mon, Nov 1, 2021	75.20	76.68	74.10	76.49
1287	NASDAQ	TTD	Fri, Oct 29, 2021	74.59	76.04	74.09	74.91
1286	NASDAQ	TTD	Thu, Oct 28, 2021	73.25	75.75	73.22	75.43
1285	NASDAQ	TTD	Wed, Oct 27, 2021	76.50	77.69	73.00	73.05
1284	NASDAQ	TTD	Tue, Oct 26, 2021	76.95	78.40	75.61	76.78
1283	NASDAQ	TTD	Mon, Oct 25, 2021	74.16	76.65	73.87	76.11
1282	NASDAQ	TTD	Fri, Oct 22, 2021	76.73	78.34	73.24	73.96
1281	NASDAQ	TTD	Thu, Oct 21, 2021	79.17	81.39	78.65	81.06
1280	NASDAQ	TTD	Wed, Oct 20, 2021	82.17	82.99	79.35	79.56
1279	NASDAQ	TTD	Tue, Oct 19, 2021	81.16	82.72	80.55	81.41
1278	NASDAQ	TTD	Mon, Oct 18, 2021	78.46	81.10	77.77	80.82
1277	NASDAQ	TTD	Fri, Oct 15, 2021	77.41	78.94	76.07	78.46
1276	NASDAQ	TTD	Thu, Oct 14, 2021	77.05	79.17	76.79	77.09
1275	NASDAQ	TTD	Wed, Oct 13, 2021	73.39	75.94	73.39	75.72
1274	NASDAQ	TTD	Tue, Oct 12, 2021	71.79	73.37	70.81	72.75
1273	NASDAQ	TTD	Mon, Oct 11, 2021	70.50	72.20	70.11	70.72
1272	NASDAQ	TTD	Fri, Oct 8, 2021	70.83	71.99	69.78	71.00
1271	NASDAQ	TTD	Thu, Oct 7, 2021	69.51	71.07	69.44	70.42
1270	NASDAQ	TTD	Wed, Oct 6, 2021	66.30	69.59	66.22	68.29
1269	NASDAQ	TTD	Tue, Oct 5, 2021	66.84	68.39	66.60	67.60
1268	NASDAQ	TTD	Mon, Oct 4, 2021	69.16	69.32	65.32	66.03
1267	NASDAQ	TTD	Fri, Oct 1, 2021	70.03	70.76	68.70	70.42
1266	NASDAQ	TTD	Thu, Sep 30, 2021	68.58	70.91	67.80	70.30
1265	NASDAQ	TTD	Wed, Sep 29, 2021	70.70	70.99	67.71	67.81
1264	NASDAQ	TTD	Tue, Sep 28, 2021	73.91	74.25	69.20	69.27
1263	NASDAQ	TTD	Mon, Sep 27, 2021	75.72	75.95	74.39	75.79
1262	NASDAQ	TTD	Fri, Sep 24, 2021	75.10	76.59	73.94	76.46
1261	NASDAQ	TTD	Thu, Sep 23, 2021	76.62	77.23	75.74	76.40
1260	NASDAQ	TTD	Wed, Sep 22, 2021	72.30	75.83	71.85	75.58
1259	NASDAQ	TTD	Tue, Sep 21, 2021	70.47	72.74	70.30	72.14
1258	NASDAQ	TTD	Mon, Sep 20, 2021	69.61	71.31	68.51	69.71
1257	NASDAQ	TTD	Fri, Sep 17, 2021	73.11	74.10	71.87	72.58
1256	NASDAQ	TTD	Thu, Sep 16, 2021	70.45	73.40	70.10	73.20
1255	NASDAQ	TTD	Wed, Sep 15, 2021	70.52	71.02	69.20	70.82
1254	NASDAQ	TTD	Tue, Sep 14, 2021	71.50	72.73	70.45	70.83
1253	NASDAQ	TTD	Mon, Sep 13, 2021	72.35	72.39	69.30	71.20
1252	NASDAQ	TTD	Fri, Sep 10, 2021	73.66	74.46	72.59	72.78
1251	NASDAQ	TTD	Thu, Sep 9, 2021	72.14	73.60	71.15	72.82
1250	NASDAQ	TTD	Wed, Sep 8, 2021	74.95	75.02	71.85	72.30
1249	NASDAQ	TTD	Tue, Sep 7, 2021	78.44	78.44	75.09	75.28
1248	NASDAQ	TTD	Fri, Sep 3, 2021	77.98	78.98	76.66	78.20
1247	NASDAQ	TTD	Thu, Sep 2, 2021	79.93	80.00	77.70	78.02
1246	NASDAQ	TTD	Wed, Sep 1, 2021	80.25	80.70	78.82	79.51
1245	NASDAQ	TTD	Tue, Aug 31, 2021	80.12	81.02	79.17	80.05
1244	NASDAQ	TTD	Mon, Aug 30, 2021	80.60	81.97	80.34	80.71
1243	NASDAQ	TTD	Fri, Aug 27, 2021	79.18	80.98	78.80	80.58
1242	NASDAQ	TTD	Thu, Aug 26, 2021	79.85	81.05	78.22	78.42
1241	NASDAQ	TTD	Wed, Aug 25, 2021	80.78	80.99	79.52	80.06
1240	NASDAQ	TTD	Tue, Aug 24, 2021	80.10	81.98	79.66	80.62
1239	NASDAQ	TTD	Mon, Aug 23, 2021	77.66	79.77	77.66	79.39
1238	NASDAQ	TTD	Fri, Aug 20, 2021	75.92	77.49	75.79	77.18
1237	NASDAQ	TTD	Thu, Aug 19, 2021	75.68	77.55	75.14	75.79
1236	NASDAQ	TTD	Wed, Aug 18, 2021	79.52	80.00	76.85	76.90
1235	NASDAQ	TTD	Tue, Aug 17, 2021	78.50	79.69	77.93	79.26
1234	NASDAQ	TTD	Mon, Aug 16, 2021	80.10	80.50	77.32	78.96
1233	NASDAQ	TTD	Fri, Aug 13, 2021	85.00	85.00	80.78	80.91
1232	NASDAQ	TTD	Thu, Aug 12, 2021	82.27	85.75	82.25	85.61
1231	NASDAQ	TTD	Wed, Aug 11, 2021	86.31	86.66	81.45	82.40
1230	NASDAQ	TTD	Tue, Aug 10, 2021	82.85	90.00	82.85	87.53
1229	NASDAQ	TTD	Mon, Aug 9, 2021	82.57	83.88	78.25	81.32
1228	NASDAQ	TTD	Fri, Aug 6, 2021	83.15	84.99	82.31	84.04
1227	NASDAQ	TTD	Thu, Aug 5, 2021	84.80	86.26	83.06	83.38
1226	NASDAQ	TTD	Wed, Aug 4, 2021	83.00	86.69	82.76	86.44
1225	NASDAQ	TTD	Tue, Aug 3, 2021	83.00	84.62	81.77	83.16
1224	NASDAQ	TTD	Mon, Aug 2, 2021	82.16	84.06	81.11	83.19
1223	NASDAQ	TTD	Fri, Jul 30, 2021	82.50	83.85	81.75	81.91
1222	NASDAQ	TTD	Thu, Jul 29, 2021	84.30	85.97	83.83	84.10
1221	NASDAQ	TTD	Wed, Jul 28, 2021	83.20	86.15	82.85	85.56
1220	NASDAQ	TTD	Tue, Jul 27, 2021	81.58	84.98	79.63	82.68
1219	NASDAQ	TTD	Mon, Jul 26, 2021	80.07	81.91	78.76	81.45
1218	NASDAQ	TTD	Fri, Jul 23, 2021	77.47	82.66	77.45	81.15
1217	NASDAQ	TTD	Thu, Jul 22, 2021	74.71	75.30	72.63	74.11
1216	NASDAQ	TTD	Wed, Jul 21, 2021	73.44	74.41	72.50	74.15
1215	NASDAQ	TTD	Tue, Jul 20, 2021	71.69	73.83	69.34	73.00
1214	NASDAQ	TTD	Mon, Jul 19, 2021	67.92	71.45	67.37	70.94
1213	NASDAQ	TTD	Fri, Jul 16, 2021	72.86	72.87	69.36	70.62
1212	NASDAQ	TTD	Thu, Jul 15, 2021	72.41	74.60	70.76	71.99
1211	NASDAQ	TTD	Wed, Jul 14, 2021	77.44	78.23	73.44	73.63
1210	NASDAQ	TTD	Tue, Jul 13, 2021	77.97	79.17	75.56	76.50
1209	NASDAQ	TTD	Mon, Jul 12, 2021	78.55	79.42	76.43	77.85
1208	NASDAQ	TTD	Fri, Jul 9, 2021	77.52	78.74	75.53	77.95
1207	NASDAQ	TTD	Thu, Jul 8, 2021	74.57	77.57	73.20	76.11
1206	NASDAQ	TTD	Wed, Jul 7, 2021	78.07	81.89	76.75	77.64
1205	NASDAQ	TTD	Tue, Jul 6, 2021	76.88	77.78	75.36	76.56
1204	NASDAQ	TTD	Fri, Jul 2, 2021	77.86	78.83	76.14	76.62
1203	NASDAQ	TTD	Thu, Jul 1, 2021	77.16	77.65	75.64	76.68
1202	NASDAQ	TTD	Wed, Jun 30, 2021	78.89	78.99	77.19	77.36
1201	NASDAQ	TTD	Tue, Jun 29, 2021	79.50	81.25	78.68	79.97
1200	NASDAQ	TTD	Mon, Jun 28, 2021	77.07	80.59	76.78	79.89
1199	NASDAQ	TTD	Fri, Jun 25, 2021	75.75	78.70	74.11	76.02
1198	NASDAQ	TTD	Thu, Jun 24, 2021	66.23	77.97	66.00	75.88
1197	NASDAQ	TTD	Wed, Jun 23, 2021	64.95	65.98	63.67	65.39
1196	NASDAQ	TTD	Tue, Jun 22, 2021	60.87	64.78	60.80	64.50
1195	NASDAQ	TTD	Mon, Jun 21, 2021	60.68	62.25	59.12	61.26
1194	NASDAQ	TTD	Fri, Jun 18, 2021	61.81	62.70	60.03	60.88
1193	NASDAQ	TTD	Thu, Jun 17, 2021	59.14	63.34	58.51	62.14
1192	NASDAQ	TTD	Wed, Jun 16, 2021	58.50	60.10	57.76	59.02
1191	NASDAQ	TTD	Tue, Jun 15, 2021	60.05	60.09	58.25	58.58
1190	NASDAQ	TTD	Mon, Jun 14, 2021	60.64	61.55	59.97	60.16
1189	NASDAQ	TTD	Fri, Jun 11, 2021	59.59	60.76	59.16	59.98
1188	NASDAQ	TTD	Thu, Jun 10, 2021	58.50	59.17	57.53	59.03
1187	NASDAQ	TTD	Wed, Jun 9, 2021	61.00	61.37	58.45	58.53
1186	NASDAQ	TTD	Tue, Jun 8, 2021	60.45	62.80	60.27	60.49
1185	NASDAQ	TTD	Mon, Jun 7, 2021	57.40	60.24	56.70	59.99
1184	NASDAQ	TTD	Fri, Jun 4, 2021	57.26	58.49	57.22	57.48
1183	NASDAQ	TTD	Thu, Jun 3, 2021	57.50	57.84	56.28	56.80
1182	NASDAQ	TTD	Wed, Jun 2, 2021	58.15	58.81	57.01	58.19
1181	NASDAQ	TTD	Tue, Jun 1, 2021	59.52	60.27	57.82	58.31
1180	NASDAQ	TTD	Fri, May 28, 2021	58.84	59.50	58.26	58.81
1179	NASDAQ	TTD	Thu, May 27, 2021	57.88	59.02	56.20	58.46
1178	NASDAQ	TTD	Wed, May 26, 2021	56.52	58.60	56.29	58.15
1177	NASDAQ	TTD	Tue, May 25, 2021	56.53	56.67	55.26	56.13
1176	NASDAQ	TTD	Mon, May 24, 2021	54.71	56.22	54.00	55.56
1175	NASDAQ	TTD	Fri, May 21, 2021	55.38	55.50	53.45	53.97
1174	NASDAQ	TTD	Thu, May 20, 2021	51.60	54.60	51.30	54.33
1173	NASDAQ	TTD	Wed, May 19, 2021	50.00	50.91	49.08	50.91
1172	NASDAQ	TTD	Tue, May 18, 2021	50.72	52.15	50.30	50.85
1171	NASDAQ	TTD	Mon, May 17, 2021	51.01	51.90	49.64	50.76
1170	NASDAQ	TTD	Fri, May 14, 2021	50.34	52.43	48.95	51.75
1169	NASDAQ	TTD	Thu, May 13, 2021	50.84	51.73	48.76	49.35
1168	NASDAQ	TTD	Wed, May 12, 2021	50.30	52.12	49.61	50.48
1167	NASDAQ	TTD	Tue, May 11, 2021	47.49	51.55	46.71	51.44
1166	NASDAQ	TTD	Mon, May 10, 2021	56.74	56.79	48.02	48.96
1165	NASDAQ	TTD	Fri, May 7, 2021	62.85	66.70	62.70	66.14
1164	NASDAQ	TTD	Thu, May 6, 2021	63.50	64.43	59.17	61.23
1163	NASDAQ	TTD	Wed, May 5, 2021	67.94	67.94	63.80	63.91
1162	NASDAQ	TTD	Tue, May 4, 2021	69.33	69.33	64.72	66.66
1161	NASDAQ	TTD	Mon, May 3, 2021	73.24	73.58	69.53	70.16
1160	NASDAQ	TTD	Fri, Apr 30, 2021	73.58	75.45	72.80	72.93
1159	NASDAQ	TTD	Thu, Apr 29, 2021	75.89	76.87	73.29	74.90
1158	NASDAQ	TTD	Wed, Apr 28, 2021	75.11	75.89	73.76	74.64
1157	NASDAQ	TTD	Tue, Apr 27, 2021	74.88	75.60	73.31	74.86
1156	NASDAQ	TTD	Mon, Apr 26, 2021	73.00	75.18	71.84	74.76
1155	NASDAQ	TTD	Fri, Apr 23, 2021	70.78	73.08	69.89	72.65
1154	NASDAQ	TTD	Thu, Apr 22, 2021	71.11	72.80	69.77	70.02
1153	NASDAQ	TTD	Wed, Apr 21, 2021	68.33	70.80	67.58	70.73
1152	NASDAQ	TTD	Tue, Apr 20, 2021	69.52	69.95	67.03	68.61
1151	NASDAQ	TTD	Mon, Apr 19, 2021	70.24	71.77	68.72	69.55
1150	NASDAQ	TTD	Fri, Apr 16, 2021	73.10	73.40	71.26	71.89
1149	NASDAQ	TTD	Thu, Apr 15, 2021	73.30	74.29	72.28	73.50
1148	NASDAQ	TTD	Wed, Apr 14, 2021	72.69	73.61	70.32	71.61
1147	NASDAQ	TTD	Tue, Apr 13, 2021	71.58	73.50	71.24	72.30
1146	NASDAQ	TTD	Mon, Apr 12, 2021	68.74	71.86	67.80	70.59
1145	NASDAQ	TTD	Fri, Apr 9, 2021	69.00	69.63	67.22	69.26
1144	NASDAQ	TTD	Thu, Apr 8, 2021	68.71	70.22	67.70	69.04
1143	NASDAQ	TTD	Wed, Apr 7, 2021	67.00	68.50	66.30	67.79
1142	NASDAQ	TTD	Tue, Apr 6, 2021	66.61	68.06	65.21	66.96
1141	NASDAQ	TTD	Mon, Apr 5, 2021	67.50	67.50	63.93	65.32
1140	NASDAQ	TTD	Thu, Apr 1, 2021	67.39	68.34	65.44	65.88
1139	NASDAQ	TTD	Wed, Mar 31, 2021	63.97	66.46	63.65	65.17
1138	NASDAQ	TTD	Tue, Mar 30, 2021	60.50	63.15	59.11	62.59
1137	NASDAQ	TTD	Mon, Mar 29, 2021	66.80	67.70	60.60	61.26
1136	NASDAQ	TTD	Fri, Mar 26, 2021	65.46	67.64	64.47	67.12
1135	NASDAQ	TTD	Thu, Mar 25, 2021	65.30	66.54	63.20	65.34
1134	NASDAQ	TTD	Wed, Mar 24, 2021	72.46	72.54	66.29	66.81
1133	NASDAQ	TTD	Tue, Mar 23, 2021	74.21	75.00	71.56	72.43
1132	NASDAQ	TTD	Mon, Mar 22, 2021	74.23	75.30	72.91	74.09
1131	NASDAQ	TTD	Fri, Mar 19, 2021	70.50	73.80	69.70	73.32
1130	NASDAQ	TTD	Thu, Mar 18, 2021	74.90	75.31	69.36	70.01
1129	NASDAQ	TTD	Wed, Mar 17, 2021	74.76	77.97	73.01	77.15
1128	NASDAQ	TTD	Tue, Mar 16, 2021	76.43	80.50	75.50	76.89
1127	NASDAQ	TTD	Mon, Mar 15, 2021	75.21	76.20	74.13	75.83
1126	NASDAQ	TTD	Fri, Mar 12, 2021	73.50	75.33	72.74	75.12
1125	NASDAQ	TTD	Thu, Mar 11, 2021	74.50	75.90	72.84	75.65
1124	NASDAQ	TTD	Wed, Mar 10, 2021	73.60	74.92	70.58	72.26
1123	NASDAQ	TTD	Tue, Mar 9, 2021	71.90	72.78	68.18	71.93
1122	NASDAQ	TTD	Mon, Mar 8, 2021	67.80	72.34	66.10	67.89
1121	NASDAQ	TTD	Fri, Mar 5, 2021	65.00	66.50	56.10	65.42
1120	NASDAQ	TTD	Thu, Mar 4, 2021	69.00	69.50	61.49	64.02
1119	NASDAQ	TTD	Wed, Mar 3, 2021	79.12	79.17	69.10	69.59
1118	NASDAQ	TTD	Tue, Mar 2, 2021	83.50	83.50	79.69	79.79
1117	NASDAQ	TTD	Mon, Mar 1, 2021	81.98	83.40	79.72	83.23
1116	NASDAQ	TTD	Fri, Feb 26, 2021	76.53	81.27	76.15	80.54
1115	NASDAQ	TTD	Thu, Feb 25, 2021	77.29	79.60	74.50	75.46
1114	NASDAQ	TTD	Wed, Feb 24, 2021	79.05	79.39	75.70	78.10
1113	NASDAQ	TTD	Tue, Feb 23, 2021	81.00	81.00	74.50	79.11
1112	NASDAQ	TTD	Mon, Feb 22, 2021	88.47	90.22	84.41	84.52
1111	NASDAQ	TTD	Fri, Feb 19, 2021	84.10	92.11	83.60	90.34
1110	NASDAQ	TTD	Thu, Feb 18, 2021	83.57	84.99	82.34	84.65
1109	NASDAQ	TTD	Wed, Feb 17, 2021	85.10	85.65	81.66	84.44
1108	NASDAQ	TTD	Tue, Feb 16, 2021	86.95	88.09	84.80	86.90
1107	NASDAQ	TTD	Fri, Feb 12, 2021	86.10	87.42	85.71	86.40
1106	NASDAQ	TTD	Thu, Feb 11, 2021	86.70	87.06	84.70	86.68
1105	NASDAQ	TTD	Wed, Feb 10, 2021	87.14	87.82	84.12	86.19
1104	NASDAQ	TTD	Tue, Feb 9, 2021	85.00	87.00	83.85	86.46
1103	NASDAQ	TTD	Mon, Feb 8, 2021	86.50	87.80	85.11	85.23
1102	NASDAQ	TTD	Fri, Feb 5, 2021	86.43	87.14	84.49	85.51
1101	NASDAQ	TTD	Thu, Feb 4, 2021	85.10	85.98	84.01	85.40
1100	NASDAQ	TTD	Wed, Feb 3, 2021	85.00	87.51	83.73	83.92
1099	NASDAQ	TTD	Tue, Feb 2, 2021	81.00	83.50	80.64	83.15
1098	NASDAQ	TTD	Mon, Feb 1, 2021	78.25	79.94	77.11	79.32
1097	NASDAQ	TTD	Fri, Jan 29, 2021	78.66	79.79	75.37	76.60
1096	NASDAQ	TTD	Thu, Jan 28, 2021	77.50	80.40	76.80	79.45
1095	NASDAQ	TTD	Wed, Jan 27, 2021	75.90	77.94	73.11	75.63
1094	NASDAQ	TTD	Tue, Jan 26, 2021	79.30	79.52	77.22	77.63
1093	NASDAQ	TTD	Mon, Jan 25, 2021	81.72	82.64	76.60	78.56
1092	NASDAQ	TTD	Fri, Jan 22, 2021	81.17	82.10	80.00	81.30
1091	NASDAQ	TTD	Thu, Jan 21, 2021	83.39	83.93	81.24	81.30
1090	NASDAQ	TTD	Wed, Jan 20, 2021	78.71	81.50	78.00	81.10
1089	NASDAQ	TTD	Tue, Jan 19, 2021	79.23	79.62	76.60	78.06
1088	NASDAQ	TTD	Fri, Jan 15, 2021	77.53	79.12	76.72	78.54
1087	NASDAQ	TTD	Thu, Jan 14, 2021	79.17	79.98	77.15	77.53
1086	NASDAQ	TTD	Wed, Jan 13, 2021	81.10	81.60	78.35	78.55
1085	NASDAQ	TTD	Tue, Jan 12, 2021	78.88	81.46	78.30	80.56
1084	NASDAQ	TTD	Mon, Jan 11, 2021	77.60	79.86	76.60	77.93
1083	NASDAQ	TTD	Fri, Jan 8, 2021	77.20	80.19	76.30	79.58
1082	NASDAQ	TTD	Thu, Jan 7, 2021	75.50	76.45	74.05	76.30
1081	NASDAQ	TTD	Wed, Jan 6, 2021	76.67	77.28	73.83	74.06
1080	NASDAQ	TTD	Tue, Jan 5, 2021	77.68	80.00	77.20	78.85
1079	NASDAQ	TTD	Mon, Jan 4, 2021	80.60	80.65	75.60	77.34
1078	NASDAQ	TTD	Thu, Dec 31, 2020	82.30	82.30	79.83	80.10
1077	NASDAQ	TTD	Wed, Dec 30, 2020	82.10	83.40	80.78	81.80
1076	NASDAQ	TTD	Tue, Dec 29, 2020	84.02	84.03	79.61	82.03
1075	NASDAQ	TTD	Mon, Dec 28, 2020	94.17	94.17	83.02	83.26
1074	NASDAQ	TTD	Thu, Dec 24, 2020	93.01	94.34	92.90	93.18
1073	NASDAQ	TTD	Wed, Dec 23, 2020	96.90	97.00	92.19	92.40
1072	NASDAQ	TTD	Tue, Dec 22, 2020	94.23	97.28	93.18	97.11
1071	NASDAQ	TTD	Mon, Dec 21, 2020	93.80	96.34	92.13	93.55
1070	NASDAQ	TTD	Fri, Dec 18, 2020	95.00	95.91	93.73	95.15
1069	NASDAQ	TTD	Thu, Dec 17, 2020	94.50	95.45	93.55	94.24
1068	NASDAQ	TTD	Wed, Dec 16, 2020	92.80	94.18	91.22	93.97
1067	NASDAQ	TTD	Tue, Dec 15, 2020	92.33	94.79	92.33	93.31
1066	NASDAQ	TTD	Mon, Dec 14, 2020	92.90	93.30	90.38	92.24
1065	NASDAQ	TTD	Fri, Dec 11, 2020	91.57	93.00	90.40	92.61
1064	NASDAQ	TTD	Thu, Dec 10, 2020	87.62	91.95	87.10	91.76
1063	NASDAQ	TTD	Wed, Dec 9, 2020	91.87	93.46	87.25	88.53
1062	NASDAQ	TTD	Tue, Dec 8, 2020	91.00	92.22	90.74	91.50
1061	NASDAQ	TTD	Mon, Dec 7, 2020	90.70	91.50	89.65	91.26
1060	NASDAQ	TTD	Fri, Dec 4, 2020	89.22	91.20	88.88	90.38
1059	NASDAQ	TTD	Thu, Dec 3, 2020	87.21	89.88	87.10	88.72
1058	NASDAQ	TTD	Wed, Dec 2, 2020	87.10	87.68	85.17	86.69
1057	NASDAQ	TTD	Tue, Dec 1, 2020	90.41	90.50	87.53	89.01
1056	NASDAQ	TTD	Mon, Nov 30, 2020	88.00	90.43	85.75	90.11
1055	NASDAQ	TTD	Fri, Nov 27, 2020	87.04	87.97	86.00	87.31
1054	NASDAQ	TTD	Wed, Nov 25, 2020	84.80	86.82	84.42	86.23
1053	NASDAQ	TTD	Tue, Nov 24, 2020	83.75	85.87	82.95	84.41
1052	NASDAQ	TTD	Mon, Nov 23, 2020	84.10	84.33	81.67	83.97
1051	NASDAQ	TTD	Fri, Nov 20, 2020	80.89	83.70	80.65	82.70
1050	NASDAQ	TTD	Thu, Nov 19, 2020	77.60	82.34	77.44	80.59
1049	NASDAQ	TTD	Wed, Nov 18, 2020	78.65	80.40	76.65	77.24
1048	NASDAQ	TTD	Tue, Nov 17, 2020	75.34	79.61	74.70	79.51
1047	NASDAQ	TTD	Mon, Nov 16, 2020	72.00	74.94	71.44	74.61
1046	NASDAQ	TTD	Fri, Nov 13, 2020	74.60	75.37	72.31	73.48
1045	NASDAQ	TTD	Thu, Nov 12, 2020	74.55	76.19	73.63	74.00
1044	NASDAQ	TTD	Wed, Nov 11, 2020	72.65	74.89	71.26	74.20
1043	NASDAQ	TTD	Tue, Nov 10, 2020	76.50	77.00	69.74	70.73
1042	NASDAQ	TTD	Mon, Nov 9, 2020	80.00	81.93	75.91	76.14
1041	NASDAQ	TTD	Fri, Nov 6, 2020	73.14	84.75	72.53	81.93
1040	NASDAQ	TTD	Thu, Nov 5, 2020	65.16	66.44	64.23	64.73
1039	NASDAQ	TTD	Wed, Nov 4, 2020	61.00	64.80	60.60	63.24
1038	NASDAQ	TTD	Tue, Nov 3, 2020	56.50	58.95	56.05	58.61
1037	NASDAQ	TTD	Mon, Nov 2, 2020	57.15	57.16	54.35	55.92
1036	NASDAQ	TTD	Fri, Oct 30, 2020	61.21	61.67	56.21	56.65
1035	NASDAQ	TTD	Thu, Oct 29, 2020	60.31	62.40	59.98	61.80
1034	NASDAQ	TTD	Wed, Oct 28, 2020	60.02	60.12	58.54	59.65
1033	NASDAQ	TTD	Tue, Oct 27, 2020	61.50	62.14	60.67	61.34
1032	NASDAQ	TTD	Mon, Oct 26, 2020	61.20	63.14	59.63	60.83
1031	NASDAQ	TTD	Fri, Oct 23, 2020	61.15	62.05	59.60	61.99
1030	NASDAQ	TTD	Thu, Oct 22, 2020	62.31	62.68	60.17	60.69
1029	NASDAQ	TTD	Wed, Oct 21, 2020	62.27	64.60	61.71	62.47
1028	NASDAQ	TTD	Tue, Oct 20, 2020	62.40	62.96	61.03	61.23
1027	NASDAQ	TTD	Mon, Oct 19, 2020	60.86	62.78	60.68	61.83
1026	NASDAQ	TTD	Fri, Oct 16, 2020	61.22	61.80	59.72	60.50
1025	NASDAQ	TTD	Thu, Oct 15, 2020	62.40	63.21	59.63	60.00
1024	NASDAQ	TTD	Wed, Oct 14, 2020	66.70	67.50	64.21	65.40
1023	NASDAQ	TTD	Tue, Oct 13, 2020	62.47	65.27	62.34	65.07
1022	NASDAQ	TTD	Mon, Oct 12, 2020	62.20	62.87	61.00	62.67
1021	NASDAQ	TTD	Fri, Oct 9, 2020	60.40	62.09	60.21	61.31
1020	NASDAQ	TTD	Thu, Oct 8, 2020	60.35	60.77	59.22	60.56
1019	NASDAQ	TTD	Wed, Oct 7, 2020	59.50	60.84	58.63	59.34
1018	NASDAQ	TTD	Tue, Oct 6, 2020	57.30	59.75	57.28	58.53
1017	NASDAQ	TTD	Mon, Oct 5, 2020	56.66	57.55	56.23	57.39
1016	NASDAQ	TTD	Fri, Oct 2, 2020	53.60	56.99	53.23	55.65
1015	NASDAQ	TTD	Thu, Oct 1, 2020	53.00	55.67	52.60	55.52
1014	NASDAQ	TTD	Wed, Sep 30, 2020	49.66	52.04	49.50	51.88
1013	NASDAQ	TTD	Tue, Sep 29, 2020	48.85	50.68	48.84	49.83
1012	NASDAQ	TTD	Mon, Sep 28, 2020	48.00	48.87	47.70	48.76
1011	NASDAQ	TTD	Fri, Sep 25, 2020	45.58	47.62	44.83	47.32
1010	NASDAQ	TTD	Thu, Sep 24, 2020	44.96	46.02	43.72	45.32
1009	NASDAQ	TTD	Wed, Sep 23, 2020	46.54	47.25	45.57	45.73
1008	NASDAQ	TTD	Tue, Sep 22, 2020	46.70	46.88	45.02	46.77
1007	NASDAQ	TTD	Mon, Sep 21, 2020	42.35	46.25	42.30	46.16
1006	NASDAQ	TTD	Fri, Sep 18, 2020	43.42	43.82	42.39	43.58
1005	NASDAQ	TTD	Thu, Sep 17, 2020	42.30	42.95	41.31	42.88
1004	NASDAQ	TTD	Wed, Sep 16, 2020	44.45	45.75	44.04	44.13
1003	NASDAQ	TTD	Tue, Sep 15, 2020	44.21	44.90	43.44	44.53
1002	NASDAQ	TTD	Mon, Sep 14, 2020	42.65	43.25	42.04	42.75
1001	NASDAQ	TTD	Fri, Sep 11, 2020	43.22	43.59	40.85	41.86
1000	NASDAQ	TTD	Thu, Sep 10, 2020	44.10	45.37	42.51	42.71
999	NASDAQ	TTD	Wed, Sep 9, 2020	43.41	43.97	42.31	43.30
998	NASDAQ	TTD	Tue, Sep 8, 2020	41.70	43.98	41.20	42.01
997	NASDAQ	TTD	Fri, Sep 4, 2020	45.62	46.76	41.12	44.13
996	NASDAQ	TTD	Thu, Sep 3, 2020	49.55	50.02	45.80	46.47
995	NASDAQ	TTD	Wed, Sep 2, 2020	51.21	51.52	47.85	51.50
994	NASDAQ	TTD	Tue, Sep 1, 2020	48.67	50.22	48.40	50.14
993	NASDAQ	TTD	Mon, Aug 31, 2020	48.62	49.03	47.53	48.13
992	NASDAQ	TTD	Fri, Aug 28, 2020	47.61	49.47	47.46	48.57
991	NASDAQ	TTD	Thu, Aug 27, 2020	47.99	48.49	46.55	47.41
990	NASDAQ	TTD	Wed, Aug 26, 2020	47.35	49.10	47.35	48.10
989	NASDAQ	TTD	Tue, Aug 25, 2020	46.35	47.08	45.92	46.99
988	NASDAQ	TTD	Mon, Aug 24, 2020	46.77	47.48	46.33	46.67
987	NASDAQ	TTD	Fri, Aug 21, 2020	46.84	47.40	46.13	46.18
986	NASDAQ	TTD	Thu, Aug 20, 2020	46.00	47.21	45.80	47.03
985	NASDAQ	TTD	Wed, Aug 19, 2020	46.90	47.06	45.76	46.40
984	NASDAQ	TTD	Tue, Aug 18, 2020	47.75	48.40	46.70	46.91
983	NASDAQ	TTD	Mon, Aug 17, 2020	47.24	47.70	46.90	47.49
982	NASDAQ	TTD	Fri, Aug 14, 2020	47.50	48.08	46.25	46.56
981	NASDAQ	TTD	Thu, Aug 13, 2020	46.51	48.19	46.33	47.18
980	NASDAQ	TTD	Wed, Aug 12, 2020	45.00	46.75	45.00	46.00
979	NASDAQ	TTD	Tue, Aug 11, 2020	45.52	46.34	44.45	44.57
978	NASDAQ	TTD	Mon, Aug 10, 2020	49.09	49.34	45.66	46.57
977	NASDAQ	TTD	Fri, Aug 7, 2020	49.60	51.00	47.80	49.32
976	NASDAQ	TTD	Thu, Aug 6, 2020	49.29	49.41	47.05	48.08
975	NASDAQ	TTD	Wed, Aug 5, 2020	48.11	50.00	48.08	49.60
974	NASDAQ	TTD	Tue, Aug 4, 2020	47.47	48.36	46.66	48.11
973	NASDAQ	TTD	Mon, Aug 3, 2020	45.60	47.82	45.50	47.53
972	NASDAQ	TTD	Fri, Jul 31, 2020	43.96	45.20	43.73	45.13
971	NASDAQ	TTD	Thu, Jul 30, 2020	42.39	43.29	42.18	43.03
970	NASDAQ	TTD	Wed, Jul 29, 2020	42.59	43.21	42.20	42.78
969	NASDAQ	TTD	Tue, Jul 28, 2020	43.01	43.57	41.90	41.95
968	NASDAQ	TTD	Mon, Jul 27, 2020	43.01	43.42	41.71	43.22
967	NASDAQ	TTD	Fri, Jul 24, 2020	41.40	43.34	40.40	42.61
966	NASDAQ	TTD	Thu, Jul 23, 2020	44.10	45.15	41.90	42.44
965	NASDAQ	TTD	Wed, Jul 22, 2020	44.53	45.40	43.91	44.33
964	NASDAQ	TTD	Tue, Jul 21, 2020	46.00	46.13	44.22	44.41
963	NASDAQ	TTD	Mon, Jul 20, 2020	43.58	45.87	43.22	45.77
962	NASDAQ	TTD	Fri, Jul 17, 2020	43.08	43.68	42.51	43.30
961	NASDAQ	TTD	Thu, Jul 16, 2020	42.77	43.28	42.11	42.91
960	NASDAQ	TTD	Wed, Jul 15, 2020	43.78	44.40	42.48	43.64
959	NASDAQ	TTD	Tue, Jul 14, 2020	42.90	43.50	40.80	43.20
958	NASDAQ	TTD	Mon, Jul 13, 2020	46.86	47.57	42.22	43.06
957	NASDAQ	TTD	Fri, Jul 10, 2020	46.12	46.28	45.07	46.20
956	NASDAQ	TTD	Thu, Jul 9, 2020	47.00	47.11	44.40	46.30
955	NASDAQ	TTD	Wed, Jul 8, 2020	45.92	46.54	45.56	46.25
954	NASDAQ	TTD	Tue, Jul 7, 2020	44.50	46.53	44.40	45.07
953	NASDAQ	TTD	Mon, Jul 6, 2020	46.15	46.60	44.11	44.71
952	NASDAQ	TTD	Thu, Jul 2, 2020	43.68	45.58	43.53	44.29
951	NASDAQ	TTD	Wed, Jul 1, 2020	40.71	43.32	40.69	42.91
950	NASDAQ	TTD	Tue, Jun 30, 2020	40.74	41.77	40.42	40.65
949	NASDAQ	TTD	Mon, Jun 29, 2020	40.59	40.77	39.13	40.62
948	NASDAQ	TTD	Fri, Jun 26, 2020	41.03	41.90	39.38	40.70
947	NASDAQ	TTD	Thu, Jun 25, 2020	39.22	41.01	38.85	40.97
946	NASDAQ	TTD	Wed, Jun 24, 2020	40.90	41.15	38.80	39.64
945	NASDAQ	TTD	Tue, Jun 23, 2020	40.90	42.11	40.36	41.00
944	NASDAQ	TTD	Mon, Jun 22, 2020	40.40	40.75	39.87	40.28
943	NASDAQ	TTD	Fri, Jun 19, 2020	40.00	40.66	39.10	39.48
942	NASDAQ	TTD	Thu, Jun 18, 2020	38.26	39.65	38.10	39.44
941	NASDAQ	TTD	Wed, Jun 17, 2020	37.67	39.50	37.31	38.24
940	NASDAQ	TTD	Tue, Jun 16, 2020	37.74	37.95	36.75	37.20
939	NASDAQ	TTD	Mon, Jun 15, 2020	34.56	37.33	34.50	37.06
938	NASDAQ	TTD	Fri, Jun 12, 2020	36.10	36.35	34.30	35.45
937	NASDAQ	TTD	Thu, Jun 11, 2020	35.23	36.44	34.50	34.75
936	NASDAQ	TTD	Wed, Jun 10, 2020	36.50	37.29	36.18	36.85
935	NASDAQ	TTD	Tue, Jun 9, 2020	35.51	37.03	35.35	36.30
934	NASDAQ	TTD	Mon, Jun 8, 2020	35.63	36.00	34.84	35.83
933	NASDAQ	TTD	Fri, Jun 5, 2020	33.70	36.04	33.30	35.43
932	NASDAQ	TTD	Thu, Jun 4, 2020	35.10	35.54	33.34	33.72
931	NASDAQ	TTD	Wed, Jun 3, 2020	32.00	35.62	31.75	35.50
930	NASDAQ	TTD	Tue, Jun 2, 2020	31.00	32.22	30.53	31.83
929	NASDAQ	TTD	Mon, Jun 1, 2020	31.02	31.42	30.51	31.03
928	NASDAQ	TTD	Fri, May 29, 2020	30.06	31.16	29.91	31.16
927	NASDAQ	TTD	Thu, May 28, 2020	29.14	30.43	29.06	29.82
926	NASDAQ	TTD	Wed, May 27, 2020	29.85	29.85	26.90	29.42
925	NASDAQ	TTD	Tue, May 26, 2020	31.48	31.48	29.82	29.93
924	NASDAQ	TTD	Fri, May 22, 2020	30.73	31.50	30.25	30.76
923	NASDAQ	TTD	Thu, May 21, 2020	29.64	30.85	29.17	30.44
922	NASDAQ	TTD	Wed, May 20, 2020	30.15	30.20	29.20	29.71
921	NASDAQ	TTD	Tue, May 19, 2020	29.90	30.17	29.35	29.41
920	NASDAQ	TTD	Mon, May 18, 2020	31.05	31.10	29.54	29.67
919	NASDAQ	TTD	Fri, May 15, 2020	29.15	30.44	29.05	30.00
918	NASDAQ	TTD	Thu, May 14, 2020	28.45	29.77	27.90	29.73
917	NASDAQ	TTD	Wed, May 13, 2020	31.25	31.60	28.53	29.24
916	NASDAQ	TTD	Tue, May 12, 2020	30.76	32.00	30.33	31.06
915	NASDAQ	TTD	Mon, May 11, 2020	30.70	31.22	30.07	30.53
914	NASDAQ	TTD	Fri, May 8, 2020	29.93	31.75	29.03	31.55
913	NASDAQ	TTD	Thu, May 7, 2020	32.15	32.73	31.30	32.25
912	NASDAQ	TTD	Wed, May 6, 2020	30.43	31.72	30.35	31.22
911	NASDAQ	TTD	Tue, May 5, 2020	30.00	31.18	29.66	30.36
910	NASDAQ	TTD	Mon, May 4, 2020	27.42	29.17	27.21	29.05
909	NASDAQ	TTD	Fri, May 1, 2020	28.21	28.79	27.21	27.89
908	NASDAQ	TTD	Thu, Apr 30, 2020	29.57	30.60	28.85	29.26
907	NASDAQ	TTD	Wed, Apr 29, 2020	26.83	29.50	26.73	29.42
906	NASDAQ	TTD	Tue, Apr 28, 2020	26.95	27.07	25.21	25.79
905	NASDAQ	TTD	Mon, Apr 27, 2020	26.33	26.88	26.06	26.32
904	NASDAQ	TTD	Fri, Apr 24, 2020	25.50	25.92	24.84	25.66
903	NASDAQ	TTD	Thu, Apr 23, 2020	25.00	26.63	24.80	25.40
902	NASDAQ	TTD	Wed, Apr 22, 2020	22.69	24.49	22.60	24.42
901	NASDAQ	TTD	Tue, Apr 21, 2020	22.96	23.39	21.25	21.62
900	NASDAQ	TTD	Mon, Apr 20, 2020	22.42	24.57	22.30	23.30
899	NASDAQ	TTD	Fri, Apr 17, 2020	23.12	23.18	22.12	22.85
898	NASDAQ	TTD	Thu, Apr 16, 2020	23.03	23.42	21.70	22.07
897	NASDAQ	TTD	Wed, Apr 15, 2020	22.45	23.10	22.10	22.66
896	NASDAQ	TTD	Tue, Apr 14, 2020	23.19	24.00	22.61	23.34
895	NASDAQ	TTD	Mon, Apr 13, 2020	21.54	21.99	20.66	21.86
894	NASDAQ	TTD	Thu, Apr 9, 2020	21.70	22.56	20.73	21.38
893	NASDAQ	TTD	Wed, Apr 8, 2020	19.70	20.90	19.56	20.74
892	NASDAQ	TTD	Tue, Apr 7, 2020	20.50	21.10	19.03	19.13
891	NASDAQ	TTD	Mon, Apr 6, 2020	16.95	19.05	16.63	19.01
890	NASDAQ	TTD	Fri, Apr 3, 2020	16.58	16.85	15.35	16.04
889	NASDAQ	TTD	Thu, Apr 2, 2020	17.00	17.44	16.03	16.48
888	NASDAQ	TTD	Wed, Apr 1, 2020	18.49	18.69	17.02	17.23
887	NASDAQ	TTD	Tue, Mar 31, 2020	19.61	20.10	18.85	19.30
886	NASDAQ	TTD	Mon, Mar 30, 2020	19.70	20.20	19.07	19.75
885	NASDAQ	TTD	Fri, Mar 27, 2020	19.95	20.66	19.05	19.97
884	NASDAQ	TTD	Thu, Mar 26, 2020	19.82	21.50	19.82	20.91
883	NASDAQ	TTD	Wed, Mar 25, 2020	19.96	20.72	18.11	19.69
882	NASDAQ	TTD	Tue, Mar 24, 2020	19.22	20.20	18.80	19.40
881	NASDAQ	TTD	Mon, Mar 23, 2020	17.07	17.97	16.00	17.67
880	NASDAQ	TTD	Fri, Mar 20, 2020	17.32	18.94	16.88	17.00
879	NASDAQ	TTD	Thu, Mar 19, 2020	14.62	17.00	13.60	16.74
878	NASDAQ	TTD	Wed, Mar 18, 2020	15.70	16.50	13.90	14.44
877	NASDAQ	TTD	Tue, Mar 17, 2020	16.50	18.35	15.31	17.00
876	NASDAQ	TTD	Mon, Mar 16, 2020	17.60	18.23	16.05	16.05
875	NASDAQ	TTD	Fri, Mar 13, 2020	20.90	20.90	18.40	20.00
874	NASDAQ	TTD	Thu, Mar 12, 2020	20.05	21.00	19.10	19.27
873	NASDAQ	TTD	Wed, Mar 11, 2020	22.70	23.60	21.75	22.39
872	NASDAQ	TTD	Tue, Mar 10, 2020	23.02	23.64	21.12	23.57
871	NASDAQ	TTD	Mon, Mar 9, 2020	22.58	23.80	21.60	21.65
870	NASDAQ	TTD	Fri, Mar 6, 2020	26.50	26.59	24.59	25.29
869	NASDAQ	TTD	Thu, Mar 5, 2020	26.81	27.76	26.62	27.12
868	NASDAQ	TTD	Wed, Mar 4, 2020	28.43	28.60	26.65	27.50
867	NASDAQ	TTD	Tue, Mar 3, 2020	28.64	29.08	27.31	27.77
866	NASDAQ	TTD	Mon, Mar 2, 2020	29.55	29.75	27.50	28.81
865	NASDAQ	TTD	Fri, Feb 28, 2020	26.47	28.76	25.75	28.73
864	NASDAQ	TTD	Thu, Feb 27, 2020	25.32	26.18	24.15	25.00
863	NASDAQ	TTD	Wed, Feb 26, 2020	27.35	28.29	26.30	26.69
862	NASDAQ	TTD	Tue, Feb 25, 2020	29.05	29.17	27.05	27.35
861	NASDAQ	TTD	Mon, Feb 24, 2020	27.80	28.90	26.91	28.32
860	NASDAQ	TTD	Fri, Feb 21, 2020	30.90	31.20	29.70	30.19
859	NASDAQ	TTD	Thu, Feb 20, 2020	31.49	32.38	30.27	31.15
858	NASDAQ	TTD	Wed, Feb 19, 2020	31.21	31.82	30.85	31.54
857	NASDAQ	TTD	Tue, Feb 18, 2020	30.60	31.15	30.42	30.84
856	NASDAQ	TTD	Fri, Feb 14, 2020	30.96	31.37	30.30	30.53
855	NASDAQ	TTD	Thu, Feb 13, 2020	30.05	30.78	29.91	30.66
854	NASDAQ	TTD	Wed, Feb 12, 2020	30.05	30.77	29.48	30.48
853	NASDAQ	TTD	Tue, Feb 11, 2020	30.10	30.35	29.32	29.64
852	NASDAQ	TTD	Mon, Feb 10, 2020	29.15	29.97	29.10	29.81
851	NASDAQ	TTD	Fri, Feb 7, 2020	28.82	29.83	28.62	29.13
850	NASDAQ	TTD	Thu, Feb 6, 2020	28.89	29.55	28.38	28.87
849	NASDAQ	TTD	Wed, Feb 5, 2020	30.96	31.40	28.27	28.75
848	NASDAQ	TTD	Tue, Feb 4, 2020	27.96	30.61	27.95	30.31
847	NASDAQ	TTD	Mon, Feb 3, 2020	26.81	27.53	26.60	27.40
846	NASDAQ	TTD	Fri, Jan 31, 2020	27.85	27.90	26.60	26.92
845	NASDAQ	TTD	Thu, Jan 30, 2020	27.74	28.10	27.23	27.76
844	NASDAQ	TTD	Wed, Jan 29, 2020	28.40	28.50	27.99	28.10
843	NASDAQ	TTD	Tue, Jan 28, 2020	27.50	28.41	27.39	28.18
842	NASDAQ	TTD	Mon, Jan 27, 2020	26.94	27.71	26.49	27.32
841	NASDAQ	TTD	Fri, Jan 24, 2020	28.33	28.66	27.69	28.02
840	NASDAQ	TTD	Thu, Jan 23, 2020	28.22	28.22	27.12	28.04
839	NASDAQ	TTD	Wed, Jan 22, 2020	28.39	28.82	28.11	28.19
838	NASDAQ	TTD	Tue, Jan 21, 2020	28.10	28.88	27.66	28.00
837	NASDAQ	TTD	Fri, Jan 17, 2020	28.36	28.56	27.71	28.10
836	NASDAQ	TTD	Thu, Jan 16, 2020	28.63	28.85	27.90	28.10
835	NASDAQ	TTD	Wed, Jan 15, 2020	28.26	29.07	28.25	28.48
834	NASDAQ	TTD	Tue, Jan 14, 2020	28.98	29.37	27.98	28.42
833	NASDAQ	TTD	Mon, Jan 13, 2020	28.14	29.39	27.90	28.82
832	NASDAQ	TTD	Fri, Jan 10, 2020	28.59	28.61	27.60	27.78
831	NASDAQ	TTD	Thu, Jan 9, 2020	29.10	29.14	28.07	28.66
830	NASDAQ	TTD	Wed, Jan 8, 2020	28.03	28.93	27.91	28.52
829	NASDAQ	TTD	Tue, Jan 7, 2020	27.90	28.56	27.43	28.03
828	NASDAQ	TTD	Mon, Jan 6, 2020	26.70	28.01	26.60	27.79
827	NASDAQ	TTD	Fri, Jan 3, 2020	26.48	27.34	26.22	27.19
826	NASDAQ	TTD	Thu, Jan 2, 2020	26.35	27.21	26.11	27.15
825	NASDAQ	TTD	Tue, Dec 31, 2019	24.91	26.06	24.62	25.98
824	NASDAQ	TTD	Mon, Dec 30, 2019	27.21	27.22	25.13	25.27
823	NASDAQ	TTD	Fri, Dec 27, 2019	27.59	27.78	27.05	27.24
822	NASDAQ	TTD	Thu, Dec 26, 2019	26.90	27.89	26.90	27.35
821	NASDAQ	TTD	Tue, Dec 24, 2019	26.90	27.10	26.33	26.80
820	NASDAQ	TTD	Mon, Dec 23, 2019	26.59	27.46	26.43	26.87
819	NASDAQ	TTD	Fri, Dec 20, 2019	26.44	26.50	25.91	26.38
818	NASDAQ	TTD	Thu, Dec 19, 2019	25.55	26.45	25.48	26.27
817	NASDAQ	TTD	Wed, Dec 18, 2019	24.93	25.98	24.91	25.31
816	NASDAQ	TTD	Tue, Dec 17, 2019	25.55	25.55	24.78	25.00
815	NASDAQ	TTD	Mon, Dec 16, 2019	25.43	25.92	25.06	25.38
814	NASDAQ	TTD	Fri, Dec 13, 2019	24.60	25.60	24.52	25.25
813	NASDAQ	TTD	Thu, Dec 12, 2019	24.92	25.20	24.12	24.64
812	NASDAQ	TTD	Wed, Dec 11, 2019	25.17	25.25	24.43	25.05
811	NASDAQ	TTD	Tue, Dec 10, 2019	24.95	25.27	24.75	25.01
810	NASDAQ	TTD	Mon, Dec 9, 2019	24.74	25.39	24.64	24.95
809	NASDAQ	TTD	Fri, Dec 6, 2019	25.56	25.74	24.57	24.74
808	NASDAQ	TTD	Thu, Dec 5, 2019	24.50	24.59	23.65	24.04
807	NASDAQ	TTD	Wed, Dec 4, 2019	24.01	24.68	23.61	24.41
806	NASDAQ	TTD	Tue, Dec 3, 2019	22.11	23.87	22.05	23.75
805	NASDAQ	TTD	Mon, Dec 2, 2019	26.11	26.25	22.72	22.74
804	NASDAQ	TTD	Fri, Nov 29, 2019	26.36	26.76	26.24	26.33
803	NASDAQ	TTD	Wed, Nov 27, 2019	26.35	26.71	26.04	26.52
802	NASDAQ	TTD	Tue, Nov 26, 2019	25.70	26.43	25.61	26.33
801	NASDAQ	TTD	Mon, Nov 25, 2019	24.60	25.74	24.50	25.69
800	NASDAQ	TTD	Fri, Nov 22, 2019	24.13	24.52	23.96	24.37
799	NASDAQ	TTD	Thu, Nov 21, 2019	24.12	24.60	23.99	24.01
798	NASDAQ	TTD	Wed, Nov 20, 2019	23.60	24.31	23.51	24.05
797	NASDAQ	TTD	Tue, Nov 19, 2019	23.27	23.71	22.90	23.65
796	NASDAQ	TTD	Mon, Nov 18, 2019	22.81	23.50	22.75	23.18
795	NASDAQ	TTD	Fri, Nov 15, 2019	22.90	23.34	22.72	22.92
794	NASDAQ	TTD	Thu, Nov 14, 2019	22.80	23.12	22.43	22.81
793	NASDAQ	TTD	Wed, Nov 13, 2019	22.26	22.94	22.12	22.89
792	NASDAQ	TTD	Tue, Nov 12, 2019	21.80	22.84	21.52	22.39
791	NASDAQ	TTD	Mon, Nov 11, 2019	19.21	21.78	19.10	21.70
790	NASDAQ	TTD	Fri, Nov 8, 2019	18.86	20.43	18.59	19.55
789	NASDAQ	TTD	Thu, Nov 7, 2019	19.32	19.50	18.72	19.28
788	NASDAQ	TTD	Wed, Nov 6, 2019	20.13	20.15	19.18	19.44
787	NASDAQ	TTD	Tue, Nov 5, 2019	20.36	20.46	19.86	19.95
786	NASDAQ	TTD	Mon, Nov 4, 2019	20.55	20.76	19.73	20.29
785	NASDAQ	TTD	Fri, Nov 1, 2019	20.27	20.69	20.10	20.31
784	NASDAQ	TTD	Thu, Oct 31, 2019	20.99	21.13	20.03	20.08
783	NASDAQ	TTD	Wed, Oct 30, 2019	20.87	21.07	20.57	20.97
782	NASDAQ	TTD	Tue, Oct 29, 2019	20.97	21.17	20.35	20.73
781	NASDAQ	TTD	Mon, Oct 28, 2019	20.53	21.67	20.05	21.00
780	NASDAQ	TTD	Fri, Oct 25, 2019	19.54	20.38	19.17	20.26
779	NASDAQ	TTD	Thu, Oct 24, 2019	19.49	19.75	18.72	19.70
778	NASDAQ	TTD	Wed, Oct 23, 2019	18.95	19.62	18.90	19.21
777	NASDAQ	TTD	Tue, Oct 22, 2019	20.21	20.24	18.87	18.98
776	NASDAQ	TTD	Mon, Oct 21, 2019	19.62	20.48	19.57	20.08
775	NASDAQ	TTD	Fri, Oct 18, 2019	20.12	20.23	18.63	19.48
774	NASDAQ	TTD	Thu, Oct 17, 2019	19.73	20.31	19.23	20.15
773	NASDAQ	TTD	Wed, Oct 16, 2019	20.82	20.99	19.53	19.58
772	NASDAQ	TTD	Tue, Oct 15, 2019	20.27	21.22	20.27	21.20
771	NASDAQ	TTD	Mon, Oct 14, 2019	19.80	20.16	19.67	20.13
770	NASDAQ	TTD	Fri, Oct 11, 2019	19.32	20.19	19.07	19.84
769	NASDAQ	TTD	Thu, Oct 10, 2019	19.00	19.36	18.54	18.57
768	NASDAQ	TTD	Wed, Oct 9, 2019	19.27	19.43	18.87	19.10
767	NASDAQ	TTD	Tue, Oct 8, 2019	19.18	19.36	18.87	19.04
766	NASDAQ	TTD	Mon, Oct 7, 2019	18.78	19.54	18.78	19.40
765	NASDAQ	TTD	Fri, Oct 4, 2019	19.15	19.37	18.53	18.78
764	NASDAQ	TTD	Thu, Oct 3, 2019	18.42	19.11	18.07	18.96
763	NASDAQ	TTD	Wed, Oct 2, 2019	18.08	18.72	18.04	18.40
762	NASDAQ	TTD	Tue, Oct 1, 2019	18.80	18.99	18.27	18.36
761	NASDAQ	TTD	Mon, Sep 30, 2019	18.52	18.95	18.01	18.76
760	NASDAQ	TTD	Fri, Sep 27, 2019	19.45	19.69	18.07	18.48
759	NASDAQ	TTD	Thu, Sep 26, 2019	19.70	19.94	19.13	19.44
758	NASDAQ	TTD	Wed, Sep 25, 2019	19.12	19.51	18.34	19.46
757	NASDAQ	TTD	Tue, Sep 24, 2019	20.50	20.58	19.01	19.26
756	NASDAQ	TTD	Mon, Sep 23, 2019	20.60	20.98	20.06	20.29
755	NASDAQ	TTD	Fri, Sep 20, 2019	21.23	21.45	20.08	20.71
754	NASDAQ	TTD	Thu, Sep 19, 2019	20.95	21.34	20.71	21.04
753	NASDAQ	TTD	Wed, Sep 18, 2019	21.28	21.60	20.45	20.81
752	NASDAQ	TTD	Tue, Sep 17, 2019	21.06	21.74	20.91	21.33
751	NASDAQ	TTD	Mon, Sep 16, 2019	20.42	21.20	20.30	21.09
750	NASDAQ	TTD	Fri, Sep 13, 2019	21.30	21.38	20.67	20.75
749	NASDAQ	TTD	Thu, Sep 12, 2019	21.38	21.96	21.26	21.39
748	NASDAQ	TTD	Wed, Sep 11, 2019	21.10	21.49	20.85	21.17
747	NASDAQ	TTD	Tue, Sep 10, 2019	20.83	21.77	20.63	21.01
746	NASDAQ	TTD	Mon, Sep 9, 2019	23.51	23.55	20.83	21.37
745	NASDAQ	TTD	Fri, Sep 6, 2019	24.39	24.55	23.27	23.31
744	NASDAQ	TTD	Thu, Sep 5, 2019	24.44	24.52	23.66	24.37
743	NASDAQ	TTD	Wed, Sep 4, 2019	23.98	24.37	23.81	24.02
742	NASDAQ	TTD	Tue, Sep 3, 2019	24.21	24.59	23.40	23.50
741	NASDAQ	TTD	Fri, Aug 30, 2019	25.18	25.25	24.06	24.58
740	NASDAQ	TTD	Thu, Aug 29, 2019	25.22	25.50	24.84	25.01
739	NASDAQ	TTD	Wed, Aug 28, 2019	24.42	25.03	24.05	24.84
738	NASDAQ	TTD	Tue, Aug 27, 2019	25.32	25.60	24.27	24.61
737	NASDAQ	TTD	Mon, Aug 26, 2019	25.16	25.20	24.34	25.09
736	NASDAQ	TTD	Fri, Aug 23, 2019	25.88	26.57	24.51	24.64
735	NASDAQ	TTD	Thu, Aug 22, 2019	25.91	26.46	25.59	25.99
734	NASDAQ	TTD	Wed, Aug 21, 2019	25.48	26.46	25.20	26.01
733	NASDAQ	TTD	Tue, Aug 20, 2019	24.28	25.28	23.90	25.01
732	NASDAQ	TTD	Mon, Aug 19, 2019	25.38	25.54	24.27	24.29
731	NASDAQ	TTD	Fri, Aug 16, 2019	24.71	25.23	24.20	24.86
730	NASDAQ	TTD	Thu, Aug 15, 2019	25.06	25.39	24.24	24.35
729	NASDAQ	TTD	Wed, Aug 14, 2019	25.60	25.90	24.71	25.04
728	NASDAQ	TTD	Tue, Aug 13, 2019	25.46	26.60	25.24	26.46
727	NASDAQ	TTD	Mon, Aug 12, 2019	27.12	27.18	25.35	25.51
726	NASDAQ	TTD	Fri, Aug 9, 2019	27.16	28.95	26.73	27.19
725	NASDAQ	TTD	Thu, Aug 8, 2019	26.25	27.39	26.10	27.37
724	NASDAQ	TTD	Wed, Aug 7, 2019	24.81	25.94	24.70	25.72
723	NASDAQ	TTD	Tue, Aug 6, 2019	25.51	26.05	24.55	25.19
722	NASDAQ	TTD	Mon, Aug 5, 2019	25.00	25.55	24.53	24.98
721	NASDAQ	TTD	Fri, Aug 2, 2019	26.26	26.80	25.54	26.10
720	NASDAQ	TTD	Thu, Aug 1, 2019	26.44	27.43	26.23	26.46
719	NASDAQ	TTD	Wed, Jul 31, 2019	26.64	27.15	26.03	26.33
718	NASDAQ	TTD	Tue, Jul 30, 2019	25.68	26.93	25.45	26.51
717	NASDAQ	TTD	Mon, Jul 29, 2019	27.90	27.92	25.70	26.04
716	NASDAQ	TTD	Fri, Jul 26, 2019	25.73	27.97	25.73	27.86
715	NASDAQ	TTD	Thu, Jul 25, 2019	24.80	25.77	24.50	25.52
714	NASDAQ	TTD	Wed, Jul 24, 2019	23.93	24.89	23.68	24.84
713	NASDAQ	TTD	Tue, Jul 23, 2019	25.07	25.10	24.13	24.54
712	NASDAQ	TTD	Mon, Jul 22, 2019	23.60	25.19	23.53	24.90
711	NASDAQ	TTD	Fri, Jul 19, 2019	24.40	24.45	23.52	23.53
710	NASDAQ	TTD	Thu, Jul 18, 2019	23.97	24.25	22.86	24.16
709	NASDAQ	TTD	Wed, Jul 17, 2019	24.41	24.78	24.22	24.42
708	NASDAQ	TTD	Tue, Jul 16, 2019	24.80	24.93	24.15	24.35
707	NASDAQ	TTD	Mon, Jul 15, 2019	24.46	24.97	24.22	24.82
706	NASDAQ	TTD	Fri, Jul 12, 2019	24.14	24.54	23.73	24.41
705	NASDAQ	TTD	Thu, Jul 11, 2019	24.15	24.30	23.84	24.08
704	NASDAQ	TTD	Wed, Jul 10, 2019	24.34	24.76	23.91	23.94
703	NASDAQ	TTD	Tue, Jul 9, 2019	23.88	24.17	23.54	24.12
702	NASDAQ	TTD	Mon, Jul 8, 2019	23.57	24.21	23.46	23.97
701	NASDAQ	TTD	Fri, Jul 5, 2019	23.17	23.92	22.88	23.78
700	NASDAQ	TTD	Wed, Jul 3, 2019	23.43	23.52	22.97	23.38
699	NASDAQ	TTD	Tue, Jul 2, 2019	22.91	23.44	22.58	23.42
698	NASDAQ	TTD	Mon, Jul 1, 2019	23.60	23.94	22.97	23.38
697	NASDAQ	TTD	Fri, Jun 28, 2019	23.45	23.45	22.67	22.78
696	NASDAQ	TTD	Thu, Jun 27, 2019	22.61	23.29	22.57	23.15
695	NASDAQ	TTD	Wed, Jun 26, 2019	23.22	23.47	22.38	22.60
694	NASDAQ	TTD	Tue, Jun 25, 2019	23.45	23.69	22.51	22.69
693	NASDAQ	TTD	Mon, Jun 24, 2019	24.20	24.29	23.15	23.43
692	NASDAQ	TTD	Fri, Jun 21, 2019	24.91	25.02	23.77	24.13
691	NASDAQ	TTD	Thu, Jun 20, 2019	25.50	25.80	24.73	25.11
690	NASDAQ	TTD	Wed, Jun 19, 2019	24.75	25.17	24.39	25.13
689	NASDAQ	TTD	Tue, Jun 18, 2019	25.26	25.55	24.45	24.52
688	NASDAQ	TTD	Mon, Jun 17, 2019	24.65	25.39	24.62	24.81
687	NASDAQ	TTD	Fri, Jun 14, 2019	24.36	24.69	24.08	24.49
686	NASDAQ	TTD	Thu, Jun 13, 2019	24.29	24.90	24.22	24.69
685	NASDAQ	TTD	Wed, Jun 12, 2019	23.74	24.58	23.17	24.22
684	NASDAQ	TTD	Tue, Jun 11, 2019	25.36	25.55	24.59	24.94
683	NASDAQ	TTD	Mon, Jun 10, 2019	24.94	25.71	24.75	24.99
682	NASDAQ	TTD	Fri, Jun 7, 2019	23.90	25.00	23.80	24.50
681	NASDAQ	TTD	Thu, Jun 6, 2019	23.30	23.80	22.44	23.73
680	NASDAQ	TTD	Wed, Jun 5, 2019	22.46	23.40	22.46	23.23
679	NASDAQ	TTD	Tue, Jun 4, 2019	20.08	22.34	20.05	22.29
678	NASDAQ	TTD	Mon, Jun 3, 2019	19.99	20.27	19.60	19.74
677	NASDAQ	TTD	Fri, May 31, 2019	19.80	20.16	19.60	19.88
676	NASDAQ	TTD	Thu, May 30, 2019	20.30	20.44	20.02	20.19
675	NASDAQ	TTD	Wed, May 29, 2019	20.20	20.47	19.90	20.15
674	NASDAQ	TTD	Tue, May 28, 2019	19.70	20.36	19.62	20.21
673	NASDAQ	TTD	Fri, May 24, 2019	19.75	19.97	19.38	19.59
672	NASDAQ	TTD	Thu, May 23, 2019	19.60	19.80	19.23	19.53
671	NASDAQ	TTD	Wed, May 22, 2019	19.71	20.60	19.70	19.89
670	NASDAQ	TTD	Tue, May 21, 2019	20.01	20.78	19.81	19.90
669	NASDAQ	TTD	Mon, May 20, 2019	19.32	20.15	19.06	19.82
668	NASDAQ	TTD	Fri, May 17, 2019	19.86	20.26	19.60	19.80
667	NASDAQ	TTD	Thu, May 16, 2019	20.06	20.94	19.74	20.20
666	NASDAQ	TTD	Wed, May 15, 2019	18.54	20.14	18.48	19.99
665	NASDAQ	TTD	Tue, May 14, 2019	17.95	18.72	17.79	18.53
664	NASDAQ	TTD	Mon, May 13, 2019	17.58	18.15	17.36	17.68
663	NASDAQ	TTD	Fri, May 10, 2019	19.10	19.27	18.18	18.35
662	NASDAQ	TTD	Thu, May 9, 2019	21.80	21.80	18.05	18.99
661	NASDAQ	TTD	Wed, May 8, 2019	21.62	22.58	21.55	22.21
660	NASDAQ	TTD	Tue, May 7, 2019	22.24	22.57	21.42	21.77
659	NASDAQ	TTD	Mon, May 6, 2019	22.50	22.96	22.06	22.56
658	NASDAQ	TTD	Fri, May 3, 2019	22.70	23.27	22.26	23.20
657	NASDAQ	TTD	Thu, May 2, 2019	22.00	22.73	22.00	22.52
656	NASDAQ	TTD	Wed, May 1, 2019	22.29	22.56	21.90	22.12
655	NASDAQ	TTD	Tue, Apr 30, 2019	21.96	22.48	21.67	22.15
654	NASDAQ	TTD	Mon, Apr 29, 2019	21.73	22.64	21.65	22.59
653	NASDAQ	TTD	Fri, Apr 26, 2019	21.42	21.73	21.16	21.52
652	NASDAQ	TTD	Thu, Apr 25, 2019	21.00	21.69	20.82	21.48
651	NASDAQ	TTD	Wed, Apr 24, 2019	21.22	21.38	20.67	20.78
650	NASDAQ	TTD	Tue, Apr 23, 2019	21.24	21.50	20.56	21.07
649	NASDAQ	TTD	Mon, Apr 22, 2019	19.83	21.20	19.70	21.10
648	NASDAQ	TTD	Thu, Apr 18, 2019	19.82	19.99	19.43	19.87
647	NASDAQ	TTD	Wed, Apr 17, 2019	20.47	20.56	19.70	19.88
646	NASDAQ	TTD	Tue, Apr 16, 2019	20.37	20.81	20.12	20.33
645	NASDAQ	TTD	Mon, Apr 15, 2019	19.93	20.27	19.59	20.22
644	NASDAQ	TTD	Fri, Apr 12, 2019	20.26	20.58	20.00	20.05
643	NASDAQ	TTD	Thu, Apr 11, 2019	20.12	20.35	19.97	20.04
642	NASDAQ	TTD	Wed, Apr 10, 2019	19.50	20.44	19.48	19.99
641	NASDAQ	TTD	Tue, Apr 9, 2019	19.65	19.96	19.45	19.48
640	NASDAQ	TTD	Mon, Apr 8, 2019	19.55	19.76	19.12	19.75
639	NASDAQ	TTD	Fri, Apr 5, 2019	20.00	20.00	19.34	19.65
638	NASDAQ	TTD	Thu, Apr 4, 2019	20.70	20.81	19.29	19.80
637	NASDAQ	TTD	Wed, Apr 3, 2019	20.85	20.97	20.32	20.72
636	NASDAQ	TTD	Tue, Apr 2, 2019	20.60	20.75	20.27	20.68
635	NASDAQ	TTD	Mon, Apr 1, 2019	20.16	20.62	19.70	20.61
634	NASDAQ	TTD	Fri, Mar 29, 2019	18.91	19.94	18.84	19.80
633	NASDAQ	TTD	Thu, Mar 28, 2019	18.06	18.99	18.01	18.65
632	NASDAQ	TTD	Wed, Mar 27, 2019	18.77	18.96	17.83	18.04
631	NASDAQ	TTD	Tue, Mar 26, 2019	20.15	20.25	18.43	18.69
630	NASDAQ	TTD	Mon, Mar 25, 2019	20.15	20.45	19.63	19.70
629	NASDAQ	TTD	Fri, Mar 22, 2019	21.27	21.47	20.12	20.29
628	NASDAQ	TTD	Thu, Mar 21, 2019	20.45	21.45	20.44	21.36
627	NASDAQ	TTD	Wed, Mar 20, 2019	20.55	20.82	20.12	20.60
626	NASDAQ	TTD	Tue, Mar 19, 2019	20.44	20.74	20.18	20.57
625	NASDAQ	TTD	Mon, Mar 18, 2019	20.80	20.97	20.09	20.38
624	NASDAQ	TTD	Fri, Mar 15, 2019	20.86	21.19	20.65	20.70
623	NASDAQ	TTD	Thu, Mar 14, 2019	20.52	20.99	20.27	20.82
622	NASDAQ	TTD	Wed, Mar 13, 2019	20.85	20.92	20.30	20.52
621	NASDAQ	TTD	Tue, Mar 12, 2019	20.54	20.86	20.16	20.78
620	NASDAQ	TTD	Mon, Mar 11, 2019	19.49	20.64	19.44	20.44
619	NASDAQ	TTD	Fri, Mar 8, 2019	18.51	19.48	18.05	19.44
618	NASDAQ	TTD	Thu, Mar 7, 2019	18.59	19.19	18.47	18.88
617	NASDAQ	TTD	Wed, Mar 6, 2019	19.04	19.05	18.42	18.64
616	NASDAQ	TTD	Tue, Mar 5, 2019	18.80	19.21	18.62	19.12
615	NASDAQ	TTD	Mon, Mar 4, 2019	19.69	19.77	18.27	18.94
614	NASDAQ	TTD	Fri, Mar 1, 2019	19.92	20.15	19.35	19.51
613	NASDAQ	TTD	Thu, Feb 28, 2019	19.40	19.90	19.25	19.75
612	NASDAQ	TTD	Wed, Feb 27, 2019	19.47	19.96	19.47	19.50
611	NASDAQ	TTD	Tue, Feb 26, 2019	19.50	19.78	19.16	19.55
610	NASDAQ	TTD	Mon, Feb 25, 2019	19.36	20.23	19.25	19.76
609	NASDAQ	TTD	Fri, Feb 22, 2019	17.50	20.02	17.35	19.77
608	NASDAQ	TTD	Thu, Feb 21, 2019	15.01	15.32	14.84	15.05
607	NASDAQ	TTD	Wed, Feb 20, 2019	15.68	15.68	14.55	15.01
606	NASDAQ	TTD	Tue, Feb 19, 2019	15.90	16.57	15.65	16.17
605	NASDAQ	TTD	Fri, Feb 15, 2019	15.50	15.83	15.31	15.81
604	NASDAQ	TTD	Thu, Feb 14, 2019	15.00	15.49	15.00	15.34
603	NASDAQ	TTD	Wed, Feb 13, 2019	15.49	15.66	14.76	15.13
602	NASDAQ	TTD	Tue, Feb 12, 2019	15.10	15.35	15.02	15.30
601	NASDAQ	TTD	Mon, Feb 11, 2019	14.80	15.00	14.52	14.89
600	NASDAQ	TTD	Fri, Feb 8, 2019	13.95	14.69	13.88	14.62
599	NASDAQ	TTD	Thu, Feb 7, 2019	14.54	14.54	13.86	14.20
598	NASDAQ	TTD	Wed, Feb 6, 2019	15.50	15.60	14.62	14.75
597	NASDAQ	TTD	Tue, Feb 5, 2019	15.31	15.75	15.30	15.52
596	NASDAQ	TTD	Mon, Feb 4, 2019	14.60	15.52	14.57	15.17
595	NASDAQ	TTD	Fri, Feb 1, 2019	14.25	14.60	14.22	14.53
594	NASDAQ	TTD	Thu, Jan 31, 2019	14.01	14.58	14.01	14.27
593	NASDAQ	TTD	Wed, Jan 30, 2019	13.70	14.18	13.54	14.01
592	NASDAQ	TTD	Tue, Jan 29, 2019	13.57	13.70	13.30	13.46
591	NASDAQ	TTD	Mon, Jan 28, 2019	13.62	13.66	13.35	13.57
590	NASDAQ	TTD	Fri, Jan 25, 2019	13.65	13.99	13.63	13.78
589	NASDAQ	TTD	Thu, Jan 24, 2019	13.44	13.57	13.21	13.50
588	NASDAQ	TTD	Wed, Jan 23, 2019	13.53	13.78	13.20	13.38
587	NASDAQ	TTD	Tue, Jan 22, 2019	13.79	13.82	13.26	13.40
586	NASDAQ	TTD	Fri, Jan 18, 2019	13.45	13.93	13.38	13.90
585	NASDAQ	TTD	Thu, Jan 17, 2019	12.96	13.48	12.80	13.32
584	NASDAQ	TTD	Wed, Jan 16, 2019	13.14	13.43	13.04	13.05
583	NASDAQ	TTD	Tue, Jan 15, 2019	12.89	13.34	12.80	13.04
582	NASDAQ	TTD	Mon, Jan 14, 2019	12.53	12.99	12.40	12.85
581	NASDAQ	TTD	Fri, Jan 11, 2019	12.89	13.05	12.64	12.73
580	NASDAQ	TTD	Thu, Jan 10, 2019	12.70	13.19	12.56	12.97
579	NASDAQ	TTD	Wed, Jan 9, 2019	12.89	12.99	12.52	12.88
578	NASDAQ	TTD	Tue, Jan 8, 2019	12.72	12.85	12.16	12.81
577	NASDAQ	TTD	Mon, Jan 7, 2019	11.99	12.63	11.87	12.46
576	NASDAQ	TTD	Fri, Jan 4, 2019	11.33	12.06	11.06	11.79
575	NASDAQ	TTD	Thu, Jan 3, 2019	11.33	11.62	10.94	10.96
574	NASDAQ	TTD	Wed, Jan 2, 2019	11.19	11.77	11.11	11.62
573	NASDAQ	TTD	Mon, Dec 31, 2018	11.61	11.70	11.31	11.61
572	NASDAQ	TTD	Fri, Dec 28, 2018	11.51	11.70	11.14	11.45
571	NASDAQ	TTD	Thu, Dec 27, 2018	10.90	11.40	10.63	11.40
570	NASDAQ	TTD	Wed, Dec 26, 2018	10.64	11.10	10.32	11.08
569	NASDAQ	TTD	Mon, Dec 24, 2018	10.37	10.88	10.24	10.44
568	NASDAQ	TTD	Fri, Dec 21, 2018	11.74	11.75	10.61	10.66
567	NASDAQ	TTD	Thu, Dec 20, 2018	12.02	12.32	11.03	11.71
566	NASDAQ	TTD	Wed, Dec 19, 2018	12.42	12.73	11.86	12.16
565	NASDAQ	TTD	Tue, Dec 18, 2018	12.63	12.75	12.04	12.38
564	NASDAQ	TTD	Mon, Dec 17, 2018	13.57	13.66	12.28	12.45
563	NASDAQ	TTD	Fri, Dec 14, 2018	13.71	14.32	13.62	13.65
562	NASDAQ	TTD	Thu, Dec 13, 2018	14.42	14.51	13.79	13.90
561	NASDAQ	TTD	Wed, Dec 12, 2018	14.12	14.80	14.08	14.34
560	NASDAQ	TTD	Tue, Dec 11, 2018	13.96	13.99	13.42	13.78
559	NASDAQ	TTD	Mon, Dec 10, 2018	13.36	13.85	12.96	13.48
558	NASDAQ	TTD	Fri, Dec 7, 2018	14.22	14.60	13.23	13.36
557	NASDAQ	TTD	Thu, Dec 6, 2018	13.39	14.20	12.81	14.19
556	NASDAQ	TTD	Tue, Dec 4, 2018	14.63	14.90	13.83	14.01
555	NASDAQ	TTD	Mon, Dec 3, 2018	14.80	14.90	14.16	14.86
554	NASDAQ	TTD	Fri, Nov 30, 2018	14.00	14.30	13.86	14.25
553	NASDAQ	TTD	Thu, Nov 29, 2018	13.44	14.35	13.44	14.08
552	NASDAQ	TTD	Wed, Nov 28, 2018	13.19	13.59	12.81	13.57
551	NASDAQ	TTD	Tue, Nov 27, 2018	12.72	12.95	12.51	12.94
550	NASDAQ	TTD	Mon, Nov 26, 2018	12.30	13.10	11.92	12.94
549	NASDAQ	TTD	Fri, Nov 23, 2018	11.65	12.06	11.60	11.94
548	NASDAQ	TTD	Wed, Nov 21, 2018	11.56	11.98	11.31	11.85
547	NASDAQ	TTD	Tue, Nov 20, 2018	10.55	11.60	10.53	11.33
546	NASDAQ	TTD	Mon, Nov 19, 2018	12.39	12.40	11.19	11.37
545	NASDAQ	TTD	Fri, Nov 16, 2018	12.06	12.73	11.95	12.52
544	NASDAQ	TTD	Thu, Nov 15, 2018	11.56	12.39	11.43	12.33
543	NASDAQ	TTD	Wed, Nov 14, 2018	11.49	11.92	11.30	11.65
542	NASDAQ	TTD	Tue, Nov 13, 2018	11.15	11.38	10.55	11.21
541	NASDAQ	TTD	Mon, Nov 12, 2018	12.12	12.15	10.65	11.09
540	NASDAQ	TTD	Fri, Nov 9, 2018	11.13	13.10	11.02	12.26
539	NASDAQ	TTD	Thu, Nov 8, 2018	13.17	13.19	12.10	12.22
538	NASDAQ	TTD	Wed, Nov 7, 2018	12.44	13.27	12.33	13.19
537	NASDAQ	TTD	Tue, Nov 6, 2018	12.22	12.57	12.03	12.21
536	NASDAQ	TTD	Mon, Nov 5, 2018	12.74	12.82	12.00	12.30
535	NASDAQ	TTD	Fri, Nov 2, 2018	12.73	12.94	12.51	12.80
534	NASDAQ	TTD	Thu, Nov 1, 2018	12.48	12.73	12.12	12.66
533	NASDAQ	TTD	Wed, Oct 31, 2018	11.91	12.58	11.75	12.36
532	NASDAQ	TTD	Tue, Oct 30, 2018	10.71	11.55	10.50	11.53
531	NASDAQ	TTD	Mon, Oct 29, 2018	11.29	11.47	10.62	10.91
530	NASDAQ	TTD	Fri, Oct 26, 2018	11.30	11.41	10.66	11.03
529	NASDAQ	TTD	Thu, Oct 25, 2018	11.56	11.86	11.36	11.62
528	NASDAQ	TTD	Wed, Oct 24, 2018	12.22	12.50	11.34	11.38
527	NASDAQ	TTD	Tue, Oct 23, 2018	12.04	12.46	11.93	12.28
526	NASDAQ	TTD	Mon, Oct 22, 2018	12.21	12.54	12.07	12.44
525	NASDAQ	TTD	Fri, Oct 19, 2018	12.51	12.65	12.02	12.13
524	NASDAQ	TTD	Thu, Oct 18, 2018	12.68	12.82	12.31	12.47
523	NASDAQ	TTD	Wed, Oct 17, 2018	13.05	13.20	12.55	12.83
522	NASDAQ	TTD	Tue, Oct 16, 2018	12.66	13.02	12.49	12.99
521	NASDAQ	TTD	Mon, Oct 15, 2018	12.26	12.57	12.09	12.39
520	NASDAQ	TTD	Fri, Oct 12, 2018	12.38	12.82	11.94	12.31
519	NASDAQ	TTD	Thu, Oct 11, 2018	11.80	12.44	11.61	11.77
518	NASDAQ	TTD	Wed, Oct 10, 2018	12.80	12.82	11.86	11.87
517	NASDAQ	TTD	Tue, Oct 9, 2018	13.32	13.60	12.88	12.89
516	NASDAQ	TTD	Mon, Oct 8, 2018	13.16	13.60	12.81	13.19
515	NASDAQ	TTD	Fri, Oct 5, 2018	13.48	13.88	13.11	13.34
514	NASDAQ	TTD	Thu, Oct 4, 2018	13.75	13.81	13.27	13.62
513	NASDAQ	TTD	Wed, Oct 3, 2018	13.70	14.05	13.42	13.89
512	NASDAQ	TTD	Tue, Oct 2, 2018	14.15	14.18	13.03	13.34
511	NASDAQ	TTD	Mon, Oct 1, 2018	15.15	15.28	14.22	14.35
510	NASDAQ	TTD	Fri, Sep 28, 2018	15.41	15.57	15.04	15.09
509	NASDAQ	TTD	Thu, Sep 27, 2018	15.81	16.15	15.30	15.49
508	NASDAQ	TTD	Wed, Sep 26, 2018	15.32	15.88	15.03	15.58
507	NASDAQ	TTD	Tue, Sep 25, 2018	14.30	15.59	14.22	15.47
506	NASDAQ	TTD	Mon, Sep 24, 2018	14.06	14.26	13.57	13.93
505	NASDAQ	TTD	Fri, Sep 21, 2018	14.38	14.42	14.07	14.19
504	NASDAQ	TTD	Thu, Sep 20, 2018	14.22	14.51	14.15	14.32
503	NASDAQ	TTD	Wed, Sep 19, 2018	14.53	14.62	14.18	14.49
502	NASDAQ	TTD	Tue, Sep 18, 2018	14.24	14.65	14.23	14.47
501	NASDAQ	TTD	Mon, Sep 17, 2018	14.59	14.82	14.21	14.27
500	NASDAQ	TTD	Fri, Sep 14, 2018	14.58	14.80	14.44	14.61
499	NASDAQ	TTD	Thu, Sep 13, 2018	14.70	15.18	14.47	14.56
498	NASDAQ	TTD	Wed, Sep 12, 2018	14.90	14.90	14.06	14.58
497	NASDAQ	TTD	Tue, Sep 11, 2018	14.16	14.90	14.10	14.77
496	NASDAQ	TTD	Mon, Sep 10, 2018	14.36	14.55	14.01	14.24
495	NASDAQ	TTD	Fri, Sep 7, 2018	13.79	14.65	13.63	14.20
494	NASDAQ	TTD	Thu, Sep 6, 2018	14.21	14.30	13.67	13.93
493	NASDAQ	TTD	Wed, Sep 5, 2018	14.64	14.75	13.45	14.19
492	NASDAQ	TTD	Tue, Sep 4, 2018	14.19	14.74	14.12	14.67
491	NASDAQ	TTD	Fri, Aug 31, 2018	13.96	14.24	13.95	14.19
490	NASDAQ	TTD	Thu, Aug 30, 2018	14.17	14.30	13.98	14.08
489	NASDAQ	TTD	Wed, Aug 29, 2018	14.00	14.35	13.96	14.17
488	NASDAQ	TTD	Tue, Aug 28, 2018	14.08	14.21	13.73	14.01
487	NASDAQ	TTD	Mon, Aug 27, 2018	14.01	14.22	13.91	13.97
486	NASDAQ	TTD	Fri, Aug 24, 2018	13.78	14.08	13.57	13.84
485	NASDAQ	TTD	Thu, Aug 23, 2018	12.96	13.68	12.96	13.67
484	NASDAQ	TTD	Wed, Aug 22, 2018	12.90	13.10	12.77	12.97
483	NASDAQ	TTD	Tue, Aug 21, 2018	12.60	13.02	12.44	12.90
482	NASDAQ	TTD	Mon, Aug 20, 2018	12.66	12.73	12.39	12.54
481	NASDAQ	TTD	Fri, Aug 17, 2018	12.71	12.80	12.45	12.56
480	NASDAQ	TTD	Thu, Aug 16, 2018	12.88	13.08	12.57	12.72
479	NASDAQ	TTD	Wed, Aug 15, 2018	13.30	13.38	12.32	12.67
478	NASDAQ	TTD	Tue, Aug 14, 2018	12.65	13.35	12.53	13.30
477	NASDAQ	TTD	Mon, Aug 13, 2018	12.80	12.97	12.35	12.57
476	NASDAQ	TTD	Fri, Aug 10, 2018	11.55	13.08	11.23	12.79
475	NASDAQ	TTD	Thu, Aug 9, 2018	9.15	9.48	9.15	9.33
474	NASDAQ	TTD	Wed, Aug 8, 2018	9.03	9.22	8.95	9.14
473	NASDAQ	TTD	Tue, Aug 7, 2018	9.03	9.15	8.86	9.01
472	NASDAQ	TTD	Mon, Aug 6, 2018	8.70	8.94	8.58	8.91
471	NASDAQ	TTD	Fri, Aug 3, 2018	8.85	8.93	8.59	8.69
470	NASDAQ	TTD	Thu, Aug 2, 2018	8.62	8.92	8.57	8.85
469	NASDAQ	TTD	Wed, Aug 1, 2018	8.41	8.82	8.41	8.68
468	NASDAQ	TTD	Tue, Jul 31, 2018	8.60	8.77	8.37	8.43
467	NASDAQ	TTD	Mon, Jul 30, 2018	9.00	9.03	8.41	8.60
466	NASDAQ	TTD	Fri, Jul 27, 2018	9.33	9.39	8.73	8.95
465	NASDAQ	TTD	Thu, Jul 26, 2018	9.20	9.44	9.02	9.28
464	NASDAQ	TTD	Wed, Jul 25, 2018	9.06	9.47	9.04	9.31
463	NASDAQ	TTD	Tue, Jul 24, 2018	9.60	9.70	8.75	9.03
462	NASDAQ	TTD	Mon, Jul 23, 2018	9.75	9.78	9.35	9.49
461	NASDAQ	TTD	Fri, Jul 20, 2018	9.47	9.79	9.47	9.73
460	NASDAQ	TTD	Thu, Jul 19, 2018	9.50	9.56	9.35	9.47
459	NASDAQ	TTD	Wed, Jul 18, 2018	9.50	9.54	9.37	9.52
458	NASDAQ	TTD	Tue, Jul 17, 2018	9.30	9.52	9.21	9.49
457	NASDAQ	TTD	Mon, Jul 16, 2018	9.42	9.45	9.24	9.33
456	NASDAQ	TTD	Fri, Jul 13, 2018	9.50	9.50	9.29	9.41
455	NASDAQ	TTD	Thu, Jul 12, 2018	9.24	9.50	9.11	9.48
454	NASDAQ	TTD	Wed, Jul 11, 2018	9.18	9.34	9.09	9.16
453	NASDAQ	TTD	Tue, Jul 10, 2018	9.44	9.60	9.16	9.27
452	NASDAQ	TTD	Mon, Jul 9, 2018	9.39	9.47	9.28	9.46
451	NASDAQ	TTD	Fri, Jul 6, 2018	9.25	9.48	9.20	9.40
450	NASDAQ	TTD	Thu, Jul 5, 2018	9.20	9.31	9.12	9.28
449	NASDAQ	TTD	Tue, Jul 3, 2018	9.49	9.51	9.08	9.10
448	NASDAQ	TTD	Mon, Jul 2, 2018	9.25	9.44	9.21	9.42
447	NASDAQ	TTD	Fri, Jun 29, 2018	9.29	9.46	9.20	9.38
446	NASDAQ	TTD	Thu, Jun 28, 2018	8.92	9.31	8.90	9.22
445	NASDAQ	TTD	Wed, Jun 27, 2018	9.20	9.33	8.95	8.96
444	NASDAQ	TTD	Tue, Jun 26, 2018	8.94	9.22	8.84	9.17
443	NASDAQ	TTD	Mon, Jun 25, 2018	9.05	9.15	8.47	8.93
442	NASDAQ	TTD	Fri, Jun 22, 2018	9.26	9.27	8.98	9.21
441	NASDAQ	TTD	Thu, Jun 21, 2018	9.41	9.44	9.05	9.15
440	NASDAQ	TTD	Wed, Jun 20, 2018	9.18	9.45	9.18	9.34
439	NASDAQ	TTD	Tue, Jun 19, 2018	9.19	9.29	8.65	9.15
438	NASDAQ	TTD	Mon, Jun 18, 2018	8.99	9.30	8.93	9.29
437	NASDAQ	TTD	Fri, Jun 15, 2018	9.01	9.04	8.81	9.01
436	NASDAQ	TTD	Thu, Jun 14, 2018	9.23	9.29	8.85	9.05
435	NASDAQ	TTD	Wed, Jun 13, 2018	9.19	9.25	8.91	9.01
434	NASDAQ	TTD	Tue, Jun 12, 2018	8.84	9.18	8.82	9.08
433	NASDAQ	TTD	Mon, Jun 11, 2018	8.86	8.98	8.69	8.88
432	NASDAQ	TTD	Fri, Jun 8, 2018	8.68	8.95	8.67	8.86
431	NASDAQ	TTD	Thu, Jun 7, 2018	8.67	8.71	8.42	8.66
430	NASDAQ	TTD	Wed, Jun 6, 2018	8.86	8.89	8.62	8.63
429	NASDAQ	TTD	Tue, Jun 5, 2018	8.32	8.84	8.32	8.79
428	NASDAQ	TTD	Mon, Jun 4, 2018	8.50	8.57	8.01	8.32
427	NASDAQ	TTD	Fri, Jun 1, 2018	8.60	9.14	8.51	8.66
426	NASDAQ	TTD	Thu, May 31, 2018	8.48	8.57	8.42	8.55
425	NASDAQ	TTD	Wed, May 30, 2018	8.33	8.54	8.28	8.45
424	NASDAQ	TTD	Tue, May 29, 2018	8.21	8.32	8.18	8.27
423	NASDAQ	TTD	Fri, May 25, 2018	8.29	8.49	8.21	8.26
422	NASDAQ	TTD	Thu, May 24, 2018	8.27	8.40	8.18	8.30
421	NASDAQ	TTD	Wed, May 23, 2018	8.21	8.37	8.18	8.30
420	NASDAQ	TTD	Tue, May 22, 2018	8.30	8.51	8.18	8.22
419	NASDAQ	TTD	Mon, May 21, 2018	8.58	8.78	8.18	8.30
418	NASDAQ	TTD	Fri, May 18, 2018	8.07	8.58	8.06	8.56
417	NASDAQ	TTD	Thu, May 17, 2018	8.01	8.31	8.01	8.04
416	NASDAQ	TTD	Wed, May 16, 2018	7.94	8.34	7.94	8.08
415	NASDAQ	TTD	Tue, May 15, 2018	7.37	8.10	7.37	8.02
414	NASDAQ	TTD	Mon, May 14, 2018	7.55	7.74	7.25	7.49
413	NASDAQ	TTD	Fri, May 11, 2018	6.78	7.58	6.73	7.56
412	NASDAQ	TTD	Thu, May 10, 2018	5.26	5.46	5.24	5.27
411	NASDAQ	TTD	Wed, May 9, 2018	5.13	5.18	4.99	5.15
410	NASDAQ	TTD	Tue, May 8, 2018	5.05	5.16	5.00	5.09
409	NASDAQ	TTD	Mon, May 7, 2018	4.99	5.15	4.97	5.09
408	NASDAQ	TTD	Fri, May 4, 2018	4.94	4.98	4.88	4.94
407	NASDAQ	TTD	Thu, May 3, 2018	4.91	4.96	4.76	4.94
406	NASDAQ	TTD	Wed, May 2, 2018	5.08	5.25	4.93	4.93
405	NASDAQ	TTD	Tue, May 1, 2018	5.12	5.13	4.93	4.95
404	NASDAQ	TTD	Mon, Apr 30, 2018	5.17	5.19	5.09	5.12
403	NASDAQ	TTD	Fri, Apr 27, 2018	5.26	5.29	5.15	5.17
402	NASDAQ	TTD	Thu, Apr 26, 2018	5.15	5.28	5.14	5.21
401	NASDAQ	TTD	Wed, Apr 25, 2018	5.27	5.28	5.05	5.10
400	NASDAQ	TTD	Tue, Apr 24, 2018	5.42	5.42	5.15	5.25
399	NASDAQ	TTD	Mon, Apr 23, 2018	5.44	5.44	5.34	5.37
398	NASDAQ	TTD	Fri, Apr 20, 2018	5.38	5.44	5.36	5.41
397	NASDAQ	TTD	Thu, Apr 19, 2018	5.36	5.42	5.31	5.40
396	NASDAQ	TTD	Wed, Apr 18, 2018	5.41	5.45	5.32	5.41
395	NASDAQ	TTD	Tue, Apr 17, 2018	5.30	5.50	5.29	5.42
394	NASDAQ	TTD	Mon, Apr 16, 2018	5.26	5.30	5.21	5.26
393	NASDAQ	TTD	Fri, Apr 13, 2018	5.25	5.30	5.16	5.23
392	NASDAQ	TTD	Thu, Apr 12, 2018	5.12	5.23	5.09	5.21
391	NASDAQ	TTD	Wed, Apr 11, 2018	4.92	5.13	4.91	5.09
390	NASDAQ	TTD	Tue, Apr 10, 2018	4.88	5.01	4.81	4.97
389	NASDAQ	TTD	Mon, Apr 9, 2018	4.82	4.93	4.77	4.79
388	NASDAQ	TTD	Fri, Apr 6, 2018	4.86	4.94	4.72	4.77
387	NASDAQ	TTD	Thu, Apr 5, 2018	4.92	5.05	4.89	4.90
386	NASDAQ	TTD	Wed, Apr 4, 2018	4.65	4.82	4.58	4.79
385	NASDAQ	TTD	Tue, Apr 3, 2018	4.83	4.87	4.70	4.75
384	NASDAQ	TTD	Mon, Apr 2, 2018	4.90	4.96	4.73	4.80
383	NASDAQ	TTD	Thu, Mar 29, 2018	5.11	5.15	4.73	4.96
382	NASDAQ	TTD	Wed, Mar 28, 2018	5.21	5.25	5.04	5.10
381	NASDAQ	TTD	Tue, Mar 27, 2018	5.56	5.62	5.16	5.22
380	NASDAQ	TTD	Mon, Mar 26, 2018	5.43	5.53	5.41	5.52
379	NASDAQ	TTD	Fri, Mar 23, 2018	5.47	5.53	5.33	5.33
378	NASDAQ	TTD	Thu, Mar 22, 2018	5.56	5.67	5.45	5.45
377	NASDAQ	TTD	Wed, Mar 21, 2018	5.67	5.75	5.57	5.65
376	NASDAQ	TTD	Tue, Mar 20, 2018	5.56	5.73	5.55	5.70
375	NASDAQ	TTD	Mon, Mar 19, 2018	5.77	5.83	5.50	5.56
374	NASDAQ	TTD	Fri, Mar 16, 2018	5.83	5.86	5.73	5.79
373	NASDAQ	TTD	Thu, Mar 15, 2018	5.90	5.93	5.78	5.84
372	NASDAQ	TTD	Wed, Mar 14, 2018	5.80	5.99	5.77	5.86
371	NASDAQ	TTD	Tue, Mar 13, 2018	5.99	5.99	5.77	5.80
370	NASDAQ	TTD	Mon, Mar 12, 2018	5.90	5.99	5.87	5.95
369	NASDAQ	TTD	Fri, Mar 9, 2018	5.85	5.91	5.81	5.89
368	NASDAQ	TTD	Thu, Mar 8, 2018	5.93	5.99	5.76	5.79
367	NASDAQ	TTD	Wed, Mar 7, 2018	5.70	5.91	5.70	5.87
366	NASDAQ	TTD	Tue, Mar 6, 2018	5.82	5.90	5.71	5.80
365	NASDAQ	TTD	Mon, Mar 5, 2018	5.69	5.88	5.67	5.82
364	NASDAQ	TTD	Fri, Mar 2, 2018	5.40	5.71	5.32	5.69
363	NASDAQ	TTD	Thu, Mar 1, 2018	5.58	5.65	5.32	5.43
362	NASDAQ	TTD	Wed, Feb 28, 2018	5.58	5.69	5.51	5.63
361	NASDAQ	TTD	Tue, Feb 27, 2018	5.69	5.76	5.55	5.56
360	NASDAQ	TTD	Mon, Feb 26, 2018	5.99	6.09	5.64	5.74
359	NASDAQ	TTD	Fri, Feb 23, 2018	5.48	6.02	5.47	5.99
358	NASDAQ	TTD	Thu, Feb 22, 2018	5.00	5.09	4.80	4.84
357	NASDAQ	TTD	Wed, Feb 21, 2018	5.03	5.17	4.96	4.98
356	NASDAQ	TTD	Tue, Feb 20, 2018	4.80	5.04	4.80	5.02
355	NASDAQ	TTD	Fri, Feb 16, 2018	4.82	4.91	4.77	4.84
354	NASDAQ	TTD	Thu, Feb 15, 2018	4.74	4.84	4.69	4.83
353	NASDAQ	TTD	Wed, Feb 14, 2018	4.50	4.79	4.44	4.72
352	NASDAQ	TTD	Tue, Feb 13, 2018	4.38	4.54	4.36	4.52
351	NASDAQ	TTD	Mon, Feb 12, 2018	4.39	4.43	4.21	4.39
350	NASDAQ	TTD	Fri, Feb 9, 2018	4.36	4.42	4.07	4.28
349	NASDAQ	TTD	Thu, Feb 8, 2018	4.45	4.50	4.30	4.33
348	NASDAQ	TTD	Wed, Feb 7, 2018	4.52	4.56	4.42	4.42
347	NASDAQ	TTD	Tue, Feb 6, 2018	4.40	4.59	4.36	4.55
346	NASDAQ	TTD	Mon, Feb 5, 2018	4.58	4.70	4.50	4.51
345	NASDAQ	TTD	Fri, Feb 2, 2018	4.60	4.74	4.52	4.68
344	NASDAQ	TTD	Thu, Feb 1, 2018	4.79	4.82	4.34	4.58
343	NASDAQ	TTD	Wed, Jan 31, 2018	4.91	4.94	4.76	4.85
342	NASDAQ	TTD	Tue, Jan 30, 2018	4.96	5.00	4.85	4.87
341	NASDAQ	TTD	Mon, Jan 29, 2018	5.14	5.15	4.95	5.06
340	NASDAQ	TTD	Fri, Jan 26, 2018	4.98	5.19	4.96	5.12
339	NASDAQ	TTD	Thu, Jan 25, 2018	4.92	4.98	4.87	4.95
338	NASDAQ	TTD	Wed, Jan 24, 2018	4.98	5.05	4.82	4.88
337	NASDAQ	TTD	Tue, Jan 23, 2018	4.88	4.98	4.80	4.94
336	NASDAQ	TTD	Mon, Jan 22, 2018	4.76	4.89	4.69	4.87
335	NASDAQ	TTD	Fri, Jan 19, 2018	4.92	4.99	4.69	4.74
334	NASDAQ	TTD	Thu, Jan 18, 2018	4.95	5.03	4.83	4.84
333	NASDAQ	TTD	Wed, Jan 17, 2018	4.88	4.97	4.85	4.95
332	NASDAQ	TTD	Tue, Jan 16, 2018	4.97	5.00	4.82	4.83
331	NASDAQ	TTD	Fri, Jan 12, 2018	4.90	5.00	4.81	4.91
330	NASDAQ	TTD	Thu, Jan 11, 2018	4.82	4.98	4.74	4.90
329	NASDAQ	TTD	Wed, Jan 10, 2018	4.77	4.85	4.67	4.79
328	NASDAQ	TTD	Tue, Jan 9, 2018	4.80	4.88	4.73	4.74
327	NASDAQ	TTD	Mon, Jan 8, 2018	4.85	4.88	4.72	4.79
326	NASDAQ	TTD	Fri, Jan 5, 2018	4.81	4.89	4.75	4.84
325	NASDAQ	TTD	Thu, Jan 4, 2018	4.84	4.86	4.72	4.77
324	NASDAQ	TTD	Wed, Jan 3, 2018	4.64	4.87	4.59	4.79
323	NASDAQ	TTD	Tue, Jan 2, 2018	4.57	4.67	4.55	4.64
322	NASDAQ	TTD	Fri, Dec 29, 2017	4.63	4.65	4.56	4.57
321	NASDAQ	TTD	Thu, Dec 28, 2017	4.70	4.71	4.61	4.64
320	NASDAQ	TTD	Wed, Dec 27, 2017	4.63	4.76	4.60	4.70
319	NASDAQ	TTD	Tue, Dec 26, 2017	4.62	4.65	4.53	4.65
318	NASDAQ	TTD	Fri, Dec 22, 2017	4.64	4.72	4.56	4.62
317	NASDAQ	TTD	Thu, Dec 21, 2017	4.99	4.99	4.60	4.62
316	NASDAQ	TTD	Wed, Dec 20, 2017	4.98	5.09	4.92	4.96
315	NASDAQ	TTD	Tue, Dec 19, 2017	4.98	5.04	4.84	4.89
314	NASDAQ	TTD	Mon, Dec 18, 2017	4.97	5.03	4.91	4.98
313	NASDAQ	TTD	Fri, Dec 15, 2017	4.91	4.99	4.84	4.93
312	NASDAQ	TTD	Thu, Dec 14, 2017	4.91	4.95	4.79	4.90
311	NASDAQ	TTD	Wed, Dec 13, 2017	4.70	4.91	4.69	4.90
310	NASDAQ	TTD	Tue, Dec 12, 2017	4.82	4.91	4.68	4.69
309	NASDAQ	TTD	Mon, Dec 11, 2017	4.70	4.93	4.68	4.83
308	NASDAQ	TTD	Fri, Dec 8, 2017	4.56	4.65	4.48	4.53
307	NASDAQ	TTD	Thu, Dec 7, 2017	4.41	4.55	4.38	4.53
306	NASDAQ	TTD	Wed, Dec 6, 2017	4.47	4.50	4.34	4.42
305	NASDAQ	TTD	Tue, Dec 5, 2017	4.50	4.65	4.48	4.51
304	NASDAQ	TTD	Mon, Dec 4, 2017	4.86	4.90	4.50	4.53
303	NASDAQ	TTD	Fri, Dec 1, 2017	4.84	4.94	4.64	4.80
302	NASDAQ	TTD	Thu, Nov 30, 2017	4.83	4.92	4.76	4.91
301	NASDAQ	TTD	Wed, Nov 29, 2017	4.96	5.00	4.68	4.84
300	NASDAQ	TTD	Tue, Nov 28, 2017	4.99	5.04	4.86	5.01
299	NASDAQ	TTD	Mon, Nov 27, 2017	5.12	5.13	4.98	4.99
298	NASDAQ	TTD	Fri, Nov 24, 2017	5.11	5.15	5.02	5.12
297	NASDAQ	TTD	Wed, Nov 22, 2017	5.21	5.23	5.10	5.11
296	NASDAQ	TTD	Tue, Nov 21, 2017	5.08	5.22	5.05	5.19
295	NASDAQ	TTD	Mon, Nov 20, 2017	5.02	5.11	4.98	5.04
294	NASDAQ	TTD	Fri, Nov 17, 2017	4.92	5.03	4.89	5.00
293	NASDAQ	TTD	Thu, Nov 16, 2017	4.85	5.01	4.81	4.89
292	NASDAQ	TTD	Wed, Nov 15, 2017	4.61	4.83	4.51	4.82
291	NASDAQ	TTD	Tue, Nov 14, 2017	4.82	4.93	4.63	4.71
290	NASDAQ	TTD	Mon, Nov 13, 2017	5.11	5.14	4.68	4.84
289	NASDAQ	TTD	Fri, Nov 10, 2017	5.14	5.35	4.93	5.10
288	NASDAQ	TTD	Thu, Nov 9, 2017	6.05	6.10	5.69	5.93
287	NASDAQ	TTD	Wed, Nov 8, 2017	6.44	6.48	6.02	6.17
286	NASDAQ	TTD	Tue, Nov 7, 2017	6.54	6.57	6.41	6.47
285	NASDAQ	TTD	Mon, Nov 6, 2017	6.52	6.56	6.40	6.54
284	NASDAQ	TTD	Fri, Nov 3, 2017	6.43	6.49	6.28	6.46
283	NASDAQ	TTD	Thu, Nov 2, 2017	6.48	6.48	6.30	6.41
282	NASDAQ	TTD	Wed, Nov 1, 2017	6.63	6.67	6.34	6.51
281	NASDAQ	TTD	Tue, Oct 31, 2017	6.46	6.68	6.42	6.59
280	NASDAQ	TTD	Mon, Oct 30, 2017	6.44	6.48	6.29	6.42
279	NASDAQ	TTD	Fri, Oct 27, 2017	6.30	6.41	6.24	6.40
278	NASDAQ	TTD	Thu, Oct 26, 2017	6.31	6.45	6.21	6.27
277	NASDAQ	TTD	Wed, Oct 25, 2017	6.34	6.48	6.17	6.26
276	NASDAQ	TTD	Tue, Oct 24, 2017	6.44	6.44	6.31	6.33
275	NASDAQ	TTD	Mon, Oct 23, 2017	6.48	6.48	6.33	6.35
274	NASDAQ	TTD	Fri, Oct 20, 2017	6.39	6.46	6.27	6.36
273	NASDAQ	TTD	Thu, Oct 19, 2017	6.30	6.34	6.15	6.32
272	NASDAQ	TTD	Wed, Oct 18, 2017	6.32	6.44	6.31	6.41
271	NASDAQ	TTD	Tue, Oct 17, 2017	6.43	6.49	6.33	6.39
270	NASDAQ	TTD	Mon, Oct 16, 2017	6.68	6.69	6.30	6.45
269	NASDAQ	TTD	Fri, Oct 13, 2017	6.65	6.73	6.55	6.65
268	NASDAQ	TTD	Thu, Oct 12, 2017	6.49	6.65	6.43	6.53
267	NASDAQ	TTD	Wed, Oct 11, 2017	6.41	6.53	6.38	6.49
266	NASDAQ	TTD	Tue, Oct 10, 2017	6.45	6.52	6.40	6.41
265	NASDAQ	TTD	Mon, Oct 9, 2017	6.50	6.64	6.42	6.42
264	NASDAQ	TTD	Fri, Oct 6, 2017	6.04	6.52	6.00	6.43
263	NASDAQ	TTD	Thu, Oct 5, 2017	6.06	6.12	5.86	6.10
262	NASDAQ	TTD	Wed, Oct 4, 2017	6.04	6.19	5.91	6.01
261	NASDAQ	TTD	Tue, Oct 3, 2017	6.00	6.05	5.92	6.05
260	NASDAQ	TTD	Mon, Oct 2, 2017	6.20	6.24	5.94	5.96
259	NASDAQ	TTD	Fri, Sep 29, 2017	5.83	6.17	5.83	6.15
258	NASDAQ	TTD	Thu, Sep 28, 2017	5.73	5.88	5.69	5.83
257	NASDAQ	TTD	Wed, Sep 27, 2017	5.64	5.86	5.63	5.78
256	NASDAQ	TTD	Tue, Sep 26, 2017	5.70	5.82	5.57	5.60
255	NASDAQ	TTD	Mon, Sep 25, 2017	5.97	5.98	5.56	5.64
254	NASDAQ	TTD	Fri, Sep 22, 2017	5.89	6.01	5.88	5.98
253	NASDAQ	TTD	Thu, Sep 21, 2017	6.00	6.17	5.83	5.95
252	NASDAQ	TTD	Wed, Sep 20, 2017	6.20	6.27	5.85	5.98
251	NASDAQ	TTD	Tue, Sep 19, 2017	6.01	6.20	5.98	6.17
250	NASDAQ	TTD	Mon, Sep 18, 2017	6.04	6.12	5.94	6.01
249	NASDAQ	TTD	Fri, Sep 15, 2017	5.97	6.08	5.91	5.99
248	NASDAQ	TTD	Thu, Sep 14, 2017	6.00	6.06	5.90	5.97
247	NASDAQ	TTD	Wed, Sep 13, 2017	6.18	6.26	6.00	6.01
246	NASDAQ	TTD	Tue, Sep 12, 2017	6.19	6.29	6.01	6.17
245	NASDAQ	TTD	Mon, Sep 11, 2017	5.70	6.09	5.54	6.06
244	NASDAQ	TTD	Fri, Sep 8, 2017	5.71	5.92	5.58	5.62
243	NASDAQ	TTD	Thu, Sep 7, 2017	5.50	5.76	5.49	5.71
242	NASDAQ	TTD	Wed, Sep 6, 2017	5.36	5.50	5.36	5.49
241	NASDAQ	TTD	Tue, Sep 5, 2017	5.32	5.36	5.16	5.35
240	NASDAQ	TTD	Fri, Sep 1, 2017	5.31	5.44	5.26	5.37
239	NASDAQ	TTD	Thu, Aug 31, 2017	5.33	5.40	5.26	5.30
238	NASDAQ	TTD	Wed, Aug 30, 2017	5.18	5.33	5.18	5.30
237	NASDAQ	TTD	Tue, Aug 29, 2017	5.05	5.22	5.05	5.18
236	NASDAQ	TTD	Mon, Aug 28, 2017	5.13	5.16	5.02	5.14
235	NASDAQ	TTD	Fri, Aug 25, 2017	5.14	5.17	5.03	5.10
234	NASDAQ	TTD	Thu, Aug 24, 2017	5.05	5.19	5.01	5.10
233	NASDAQ	TTD	Wed, Aug 23, 2017	4.94	5.02	4.93	5.00
232	NASDAQ	TTD	Tue, Aug 22, 2017	5.00	5.06	4.90	5.03
231	NASDAQ	TTD	Mon, Aug 21, 2017	4.93	5.02	4.80	5.00
230	NASDAQ	TTD	Fri, Aug 18, 2017	4.84	5.03	4.65	4.95
229	NASDAQ	TTD	Thu, Aug 17, 2017	5.03	5.19	4.77	4.84
228	NASDAQ	TTD	Wed, Aug 16, 2017	5.07	5.17	5.01	5.06
227	NASDAQ	TTD	Tue, Aug 15, 2017	5.35	5.38	4.98	5.10
226	NASDAQ	TTD	Mon, Aug 14, 2017	5.55	5.63	5.24	5.36
225	NASDAQ	TTD	Fri, Aug 11, 2017	5.56	5.66	5.06	5.45
224	NASDAQ	TTD	Thu, Aug 10, 2017	5.41	5.44	4.93	5.01
223	NASDAQ	TTD	Wed, Aug 9, 2017	5.42	5.48	5.33	5.40
222	NASDAQ	TTD	Tue, Aug 8, 2017	5.57	5.66	5.42	5.45
221	NASDAQ	TTD	Mon, Aug 7, 2017	5.39	5.68	5.33	5.55
220	NASDAQ	TTD	Fri, Aug 4, 2017	5.45	5.47	5.33	5.34
219	NASDAQ	TTD	Thu, Aug 3, 2017	5.28	5.51	5.27	5.45
218	NASDAQ	TTD	Wed, Aug 2, 2017	5.37	5.44	5.25	5.30
217	NASDAQ	TTD	Tue, Aug 1, 2017	5.35	5.39	5.28	5.34
216	NASDAQ	TTD	Mon, Jul 31, 2017	5.43	5.49	5.24	5.33
215	NASDAQ	TTD	Fri, Jul 28, 2017	5.28	5.39	5.22	5.34
214	NASDAQ	TTD	Thu, Jul 27, 2017	5.56	5.79	5.11	5.31
213	NASDAQ	TTD	Wed, Jul 26, 2017	5.60	5.67	5.46	5.50
212	NASDAQ	TTD	Tue, Jul 25, 2017	5.39	5.71	5.34	5.57
211	NASDAQ	TTD	Mon, Jul 24, 2017	5.20	5.45	5.20	5.41
210	NASDAQ	TTD	Fri, Jul 21, 2017	5.47	5.50	5.19	5.23
209	NASDAQ	TTD	Thu, Jul 20, 2017	5.50	5.58	5.33	5.45
208	NASDAQ	TTD	Wed, Jul 19, 2017	5.01	5.54	5.01	5.47
207	NASDAQ	TTD	Tue, Jul 18, 2017	5.02	5.04	4.93	4.99
206	NASDAQ	TTD	Mon, Jul 17, 2017	5.14	5.14	5.01	5.04
205	NASDAQ	TTD	Fri, Jul 14, 2017	5.05	5.15	5.03	5.10
204	NASDAQ	TTD	Thu, Jul 13, 2017	5.18	5.20	5.07	5.08
203	NASDAQ	TTD	Wed, Jul 12, 2017	5.19	5.28	5.15	5.15
202	NASDAQ	TTD	Tue, Jul 11, 2017	5.02	5.26	4.99	5.12
201	NASDAQ	TTD	Mon, Jul 10, 2017	5.01	5.06	4.96	5.02
200	NASDAQ	TTD	Fri, Jul 7, 2017	4.88	5.05	4.82	4.99
199	NASDAQ	TTD	Thu, Jul 6, 2017	4.91	5.03	4.84	4.86
198	NASDAQ	TTD	Wed, Jul 5, 2017	5.01	5.07	4.89	4.99
197	NASDAQ	TTD	Mon, Jul 3, 2017	5.06	5.06	4.81	4.97
196	NASDAQ	TTD	Fri, Jun 30, 2017	5.09	5.13	5.01	5.01
195	NASDAQ	TTD	Thu, Jun 29, 2017	5.23	5.23	5.01	5.08
194	NASDAQ	TTD	Wed, Jun 28, 2017	5.05	5.27	5.01	5.25
193	NASDAQ	TTD	Tue, Jun 27, 2017	5.28	5.31	5.01	5.05
192	NASDAQ	TTD	Mon, Jun 26, 2017	5.46	5.51	5.20	5.31
191	NASDAQ	TTD	Fri, Jun 23, 2017	5.20	5.43	5.18	5.42
190	NASDAQ	TTD	Thu, Jun 22, 2017	5.25	5.27	5.13	5.19
189	NASDAQ	TTD	Wed, Jun 21, 2017	5.09	5.25	5.09	5.24
188	NASDAQ	TTD	Tue, Jun 20, 2017	5.23	5.23	5.00	5.09
187	NASDAQ	TTD	Mon, Jun 19, 2017	5.12	5.23	5.02	5.21
186	NASDAQ	TTD	Fri, Jun 16, 2017	4.87	5.04	4.84	4.99
185	NASDAQ	TTD	Thu, Jun 15, 2017	4.91	4.98	4.73	4.87
184	NASDAQ	TTD	Wed, Jun 14, 2017	5.04	5.10	4.88	4.92
183	NASDAQ	TTD	Tue, Jun 13, 2017	5.14	5.20	4.93	5.02
182	NASDAQ	TTD	Mon, Jun 12, 2017	5.10	5.12	4.91	5.01
181	NASDAQ	TTD	Fri, Jun 9, 2017	5.56	5.65	5.07	5.14
180	NASDAQ	TTD	Thu, Jun 8, 2017	5.52	5.59	5.39	5.54
179	NASDAQ	TTD	Wed, Jun 7, 2017	5.56	5.66	5.36	5.44
178	NASDAQ	TTD	Tue, Jun 6, 2017	5.54	5.68	5.47	5.58
177	NASDAQ	TTD	Mon, Jun 5, 2017	5.73	5.76	5.54	5.57
176	NASDAQ	TTD	Fri, Jun 2, 2017	5.50	5.74	5.43	5.70
175	NASDAQ	TTD	Thu, Jun 1, 2017	5.59	5.65	5.35	5.50
174	NASDAQ	TTD	Wed, May 31, 2017	5.40	5.54	5.23	5.50
173	NASDAQ	TTD	Tue, May 30, 2017	5.27	5.52	5.13	5.35
172	NASDAQ	TTD	Fri, May 26, 2017	5.22	5.33	5.15	5.22
171	NASDAQ	TTD	Thu, May 25, 2017	5.20	5.31	5.14	5.20
170	NASDAQ	TTD	Wed, May 24, 2017	5.28	5.35	5.15	5.15
169	NASDAQ	TTD	Tue, May 23, 2017	5.28	5.44	5.09	5.35
168	NASDAQ	TTD	Mon, May 22, 2017	4.90	5.31	4.88	5.25
167	NASDAQ	TTD	Fri, May 19, 2017	5.20	5.25	4.96	5.01
166	NASDAQ	TTD	Thu, May 18, 2017	4.79	5.19	4.77	5.14
165	NASDAQ	TTD	Wed, May 17, 2017	5.11	5.25	4.77	4.78
164	NASDAQ	TTD	Tue, May 16, 2017	5.42	5.43	5.19	5.22
163	NASDAQ	TTD	Mon, May 15, 2017	5.20	5.45	5.17	5.36
162	NASDAQ	TTD	Fri, May 12, 2017	4.76	5.37	4.66	5.19
161	NASDAQ	TTD	Thu, May 11, 2017	4.01	4.02	3.93	3.99
160	NASDAQ	TTD	Wed, May 10, 2017	4.09	4.11	3.98	4.01
159	NASDAQ	TTD	Tue, May 9, 2017	4.03	4.16	4.02	4.09
158	NASDAQ	TTD	Mon, May 8, 2017	4.02	4.07	3.95	4.04
157	NASDAQ	TTD	Fri, May 5, 2017	3.99	4.03	3.88	4.01
156	NASDAQ	TTD	Thu, May 4, 2017	3.81	4.01	3.77	3.99
155	NASDAQ	TTD	Wed, May 3, 2017	3.83	3.88	3.76	3.81
154	NASDAQ	TTD	Tue, May 2, 2017	3.78	3.90	3.75	3.83
153	NASDAQ	TTD	Mon, May 1, 2017	3.76	3.79	3.69	3.76
152	NASDAQ	TTD	Fri, Apr 28, 2017	3.81	3.84	3.66	3.74
151	NASDAQ	TTD	Thu, Apr 27, 2017	3.64	3.81	3.56	3.77
150	NASDAQ	TTD	Wed, Apr 26, 2017	3.62	3.71	3.62	3.63
149	NASDAQ	TTD	Tue, Apr 25, 2017	3.66	3.69	3.60	3.62
148	NASDAQ	TTD	Mon, Apr 24, 2017	3.64	3.72	3.62	3.65
147	NASDAQ	TTD	Fri, Apr 21, 2017	3.63	3.65	3.57	3.60
146	NASDAQ	TTD	Thu, Apr 20, 2017	3.60	3.67	3.58	3.62
145	NASDAQ	TTD	Wed, Apr 19, 2017	3.53	3.61	3.53	3.59
144	NASDAQ	TTD	Tue, Apr 18, 2017	3.63	3.64	3.50	3.52
143	NASDAQ	TTD	Mon, Apr 17, 2017	3.67	3.74	3.59	3.64
142	NASDAQ	TTD	Thu, Apr 13, 2017	3.70	3.76	3.57	3.69
141	NASDAQ	TTD	Wed, Apr 12, 2017	3.77	3.77	3.70	3.72
140	NASDAQ	TTD	Tue, Apr 11, 2017	3.68	3.81	3.67	3.76
139	NASDAQ	TTD	Mon, Apr 10, 2017	3.71	3.77	3.67	3.69
138	NASDAQ	TTD	Fri, Apr 7, 2017	3.77	3.80	3.69	3.70
137	NASDAQ	TTD	Thu, Apr 6, 2017	3.75	3.83	3.73	3.77
136	NASDAQ	TTD	Wed, Apr 5, 2017	3.65	3.75	3.60	3.71
135	NASDAQ	TTD	Tue, Apr 4, 2017	3.70	3.74	3.54	3.63
134	NASDAQ	TTD	Mon, Apr 3, 2017	3.72	3.77	3.68	3.70
133	NASDAQ	TTD	Fri, Mar 31, 2017	3.69	3.78	3.61	3.73
132	NASDAQ	TTD	Thu, Mar 30, 2017	3.78	3.87	3.64	3.67
131	NASDAQ	TTD	Wed, Mar 29, 2017	3.63	3.83	3.63	3.80
130	NASDAQ	TTD	Tue, Mar 28, 2017	3.73	3.73	3.58	3.65
129	NASDAQ	TTD	Mon, Mar 27, 2017	3.56	3.79	3.48	3.72
128	NASDAQ	TTD	Fri, Mar 24, 2017	3.70	3.74	3.59	3.60
127	NASDAQ	TTD	Thu, Mar 23, 2017	3.84	3.88	3.68	3.70
126	NASDAQ	TTD	Wed, Mar 22, 2017	3.72	3.88	3.71	3.86
125	NASDAQ	TTD	Tue, Mar 21, 2017	3.77	3.88	3.66	3.76
124	NASDAQ	TTD	Mon, Mar 20, 2017	3.88	3.98	3.80	3.81
123	NASDAQ	TTD	Fri, Mar 17, 2017	4.01	4.02	3.87	3.95
122	NASDAQ	TTD	Thu, Mar 16, 2017	4.18	4.22	3.97	4.02
121	NASDAQ	TTD	Wed, Mar 15, 2017	4.10	4.22	4.04	4.16
120	NASDAQ	TTD	Tue, Mar 14, 2017	4.32	4.40	4.11	4.12
119	NASDAQ	TTD	Mon, Mar 13, 2017	4.58	4.62	4.30	4.34
118	NASDAQ	TTD	Fri, Mar 10, 2017	4.45	4.60	4.40	4.58
117	NASDAQ	TTD	Thu, Mar 9, 2017	4.33	4.44	4.28	4.44
116	NASDAQ	TTD	Wed, Mar 8, 2017	4.42	4.45	4.32	4.33
115	NASDAQ	TTD	Tue, Mar 7, 2017	4.21	4.44	4.14	4.41
114	NASDAQ	TTD	Mon, Mar 6, 2017	4.45	4.45	4.09	4.23
113	NASDAQ	TTD	Fri, Mar 3, 2017	4.27	4.52	4.20	4.46
112	NASDAQ	TTD	Thu, Mar 2, 2017	4.23	4.33	4.17	4.24
111	NASDAQ	TTD	Wed, Mar 1, 2017	4.16	4.40	4.10	4.31
110	NASDAQ	TTD	Tue, Feb 28, 2017	3.81	4.23	3.78	4.22
109	NASDAQ	TTD	Mon, Feb 27, 2017	3.75	3.75	3.52	3.68
108	NASDAQ	TTD	Fri, Feb 24, 2017	3.74	3.81	3.66	3.73
107	NASDAQ	TTD	Thu, Feb 23, 2017	3.60	3.69	3.49	3.64
106	NASDAQ	TTD	Wed, Feb 22, 2017	3.48	3.55	3.39	3.43
105	NASDAQ	TTD	Tue, Feb 21, 2017	3.34	3.57	3.25	3.50
104	NASDAQ	TTD	Fri, Feb 17, 2017	3.40	3.54	3.19	3.24
103	NASDAQ	TTD	Thu, Feb 16, 2017	3.21	3.35	3.15	3.34
102	NASDAQ	TTD	Wed, Feb 15, 2017	3.05	3.18	3.05	3.17
101	NASDAQ	TTD	Tue, Feb 14, 2017	3.01	3.22	2.99	3.04
100	NASDAQ	TTD	Mon, Feb 13, 2017	2.92	3.05	2.92	3.01
99	NASDAQ	TTD	Fri, Feb 10, 2017	2.91	2.95	2.89	2.91
98	NASDAQ	TTD	Thu, Feb 9, 2017	2.84	2.91	2.84	2.90
97	NASDAQ	TTD	Wed, Feb 8, 2017	2.84	2.90	2.82	2.83
96	NASDAQ	TTD	Tue, Feb 7, 2017	2.95	2.95	2.81	2.86
95	NASDAQ	TTD	Mon, Feb 6, 2017	2.87	2.90	2.83	2.88
94	NASDAQ	TTD	Fri, Feb 3, 2017	2.92	2.92	2.84	2.89
93	NASDAQ	TTD	Thu, Feb 2, 2017	2.94	2.95	2.89	2.90
92	NASDAQ	TTD	Wed, Feb 1, 2017	3.00	3.01	2.89	2.96
91	NASDAQ	TTD	Tue, Jan 31, 2017	2.96	3.01	2.91	2.97
90	NASDAQ	TTD	Mon, Jan 30, 2017	3.07	3.09	2.93	2.98
89	NASDAQ	TTD	Fri, Jan 27, 2017	3.07	3.11	3.05	3.08
88	NASDAQ	TTD	Thu, Jan 26, 2017	3.04	3.11	3.02	3.08
87	NASDAQ	TTD	Wed, Jan 25, 2017	2.99	3.13	2.98	3.04
86	NASDAQ	TTD	Tue, Jan 24, 2017	3.00	3.00	2.93	2.97
85	NASDAQ	TTD	Mon, Jan 23, 2017	2.93	2.99	2.92	2.98
84	NASDAQ	TTD	Fri, Jan 20, 2017	2.90	2.96	2.90	2.93
83	NASDAQ	TTD	Thu, Jan 19, 2017	2.86	2.92	2.86	2.90
82	NASDAQ	TTD	Wed, Jan 18, 2017	2.91	2.95	2.86	2.90
81	NASDAQ	TTD	Tue, Jan 17, 2017	2.92	2.95	2.89	2.90
80	NASDAQ	TTD	Fri, Jan 13, 2017	2.94	3.05	2.92	2.94
79	NASDAQ	TTD	Thu, Jan 12, 2017	2.96	2.97	2.85	2.94
78	NASDAQ	TTD	Wed, Jan 11, 2017	2.88	3.01	2.83	2.98
77	NASDAQ	TTD	Tue, Jan 10, 2017	2.84	2.90	2.78	2.89
76	NASDAQ	TTD	Mon, Jan 9, 2017	2.76	2.89	2.73	2.84
75	NASDAQ	TTD	Fri, Jan 6, 2017	2.75	2.79	2.69	2.77
74	NASDAQ	TTD	Thu, Jan 5, 2017	2.69	2.77	2.65	2.75
73	NASDAQ	TTD	Wed, Jan 4, 2017	2.70	2.87	2.64	2.71
72	NASDAQ	TTD	Tue, Jan 3, 2017	2.81	2.88	2.65	2.69
71	NASDAQ	TTD	Fri, Dec 30, 2016	2.84	2.87	2.69	2.77
70	NASDAQ	TTD	Thu, Dec 29, 2016	2.86	2.91	2.81	2.84
69	NASDAQ	TTD	Wed, Dec 28, 2016	2.99	3.02	2.84	2.85
68	NASDAQ	TTD	Tue, Dec 27, 2016	3.05	3.06	2.96	2.99
67	NASDAQ	TTD	Fri, Dec 23, 2016	3.05	3.07	2.96	3.02
66	NASDAQ	TTD	Thu, Dec 22, 2016	3.02	3.09	2.95	3.03
65	NASDAQ	TTD	Wed, Dec 21, 2016	3.12	3.12	2.98	3.04
64	NASDAQ	TTD	Tue, Dec 20, 2016	2.94	3.14	2.89	3.11
63	NASDAQ	TTD	Mon, Dec 19, 2016	2.94	2.99	2.88	2.92
62	NASDAQ	TTD	Fri, Dec 16, 2016	2.97	3.00	2.86	2.92
61	NASDAQ	TTD	Thu, Dec 15, 2016	2.81	2.97	2.80	2.95
60	NASDAQ	TTD	Wed, Dec 14, 2016	2.91	2.96	2.79	2.80
59	NASDAQ	TTD	Tue, Dec 13, 2016	2.94	3.04	2.87	2.93
58	NASDAQ	TTD	Mon, Dec 12, 2016	2.86	2.96	2.81	2.94
57	NASDAQ	TTD	Fri, Dec 9, 2016	2.76	2.84	2.71	2.75
56	NASDAQ	TTD	Thu, Dec 8, 2016	2.75	2.86	2.70	2.74
55	NASDAQ	TTD	Wed, Dec 7, 2016	2.81	2.85	2.75	2.76
54	NASDAQ	TTD	Tue, Dec 6, 2016	2.66	2.84	2.61	2.81
53	NASDAQ	TTD	Mon, Dec 5, 2016	2.62	2.72	2.61	2.66
52	NASDAQ	TTD	Fri, Dec 2, 2016	2.59	2.65	2.56	2.62
51	NASDAQ	TTD	Thu, Dec 1, 2016	2.64	2.70	2.55	2.61
50	NASDAQ	TTD	Wed, Nov 30, 2016	2.69	2.78	2.58	2.66
49	NASDAQ	TTD	Tue, Nov 29, 2016	2.67	2.78	2.55	2.71
48	NASDAQ	TTD	Mon, Nov 28, 2016	2.93	2.93	2.57	2.67
47	NASDAQ	TTD	Fri, Nov 25, 2016	3.00	3.05	2.87	2.91
46	NASDAQ	TTD	Wed, Nov 23, 2016	2.87	3.05	2.82	3.02
45	NASDAQ	TTD	Tue, Nov 22, 2016	2.94	2.96	2.83	2.87
44	NASDAQ	TTD	Mon, Nov 21, 2016	2.89	3.05	2.80	2.93
43	NASDAQ	TTD	Fri, Nov 18, 2016	2.60	2.93	2.60	2.91
42	NASDAQ	TTD	Thu, Nov 17, 2016	2.56	2.65	2.54	2.59
41	NASDAQ	TTD	Wed, Nov 16, 2016	2.50	2.60	2.48	2.54
40	NASDAQ	TTD	Tue, Nov 15, 2016	2.58	2.61	2.50	2.53
39	NASDAQ	TTD	Mon, Nov 14, 2016	2.56	2.74	2.55	2.58
38	NASDAQ	TTD	Fri, Nov 11, 2016	2.50	2.65	2.40	2.55
37	NASDAQ	TTD	Thu, Nov 10, 2016	2.39	2.43	2.32	2.34
36	NASDAQ	TTD	Wed, Nov 9, 2016	2.22	2.35	2.20	2.30
35	NASDAQ	TTD	Tue, Nov 8, 2016	2.43	2.43	2.26	2.28
34	NASDAQ	TTD	Mon, Nov 7, 2016	2.42	2.43	2.23	2.29
33	NASDAQ	TTD	Fri, Nov 4, 2016	2.29	2.42	2.28	2.39
32	NASDAQ	TTD	Thu, Nov 3, 2016	2.43	2.45	2.20	2.29
31	NASDAQ	TTD	Wed, Nov 2, 2016	2.50	2.60	2.42	2.44
30	NASDAQ	TTD	Tue, Nov 1, 2016	2.54	2.57	2.50	2.52
29	NASDAQ	TTD	Mon, Oct 31, 2016	2.60	2.60	2.42	2.52
28	NASDAQ	TTD	Fri, Oct 28, 2016	2.58	2.68	2.55	2.56
27	NASDAQ	TTD	Thu, Oct 27, 2016	2.82	2.86	2.54	2.55
26	NASDAQ	TTD	Wed, Oct 26, 2016	2.90	2.91	2.79	2.82
25	NASDAQ	TTD	Tue, Oct 25, 2016	2.86	2.95	2.86	2.88
24	NASDAQ	TTD	Mon, Oct 24, 2016	2.74	2.87	2.71	2.85
23	NASDAQ	TTD	Fri, Oct 21, 2016	2.65	2.75	2.62	2.75
22	NASDAQ	TTD	Thu, Oct 20, 2016	2.51	2.67	2.51	2.65
21	NASDAQ	TTD	Wed, Oct 19, 2016	2.58	2.62	2.53	2.55
20	NASDAQ	TTD	Tue, Oct 18, 2016	2.63	2.65	2.58	2.59
19	NASDAQ	TTD	Mon, Oct 17, 2016	2.70	2.73	2.61	2.63
18	NASDAQ	TTD	Fri, Oct 14, 2016	2.61	2.72	2.61	2.64
17	NASDAQ	TTD	Thu, Oct 13, 2016	2.64	2.67	2.55	2.60
16	NASDAQ	TTD	Wed, Oct 12, 2016	2.53	2.70	2.53	2.69
15	NASDAQ	TTD	Tue, Oct 11, 2016	2.51	2.59	2.35	2.55
14	NASDAQ	TTD	Mon, Oct 10, 2016	2.58	2.64	2.51	2.53
13	NASDAQ	TTD	Fri, Oct 7, 2016	2.53	2.65	2.50	2.63
12	NASDAQ	TTD	Thu, Oct 6, 2016	2.51	2.69	2.46	2.61
11	NASDAQ	TTD	Wed, Oct 5, 2016	2.44	2.52	2.35	2.48
10	NASDAQ	TTD	Tue, Oct 4, 2016	2.64	2.73	2.36	2.38
9	NASDAQ	TTD	Mon, Oct 3, 2016	2.91	2.93	2.62	2.64
8	NASDAQ	TTD	Fri, Sep 30, 2016	2.94	3.10	2.92	2.92
7	NASDAQ	TTD	Thu, Sep 29, 2016	3.26	3.32	2.88	2.90
6	NASDAQ	TTD	Wed, Sep 28, 2016	3.07	3.34	3.00	3.34
5	NASDAQ	TTD	Tue, Sep 27, 2016	2.83	3.08	2.73	3.00
4	NASDAQ	TTD	Mon, Sep 26, 2016	2.71	2.84	2.70	2.78
3	NASDAQ	TTD	Fri, Sep 23, 2016	2.89	2.89	2.68	2.77
2	NASDAQ	TTD	Thu, Sep 22, 2016	3.10	3.17	2.84	2.89
1	NASDAQ	TTD	Wed, Sep 21, 2016	2.88	3.04	2.78	3.01
#	Exchange	Symbol	Date	Open	High	Low	Close

The Trade Desk Inc NASDAQ:TTD Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024