Premium
Trade Desk Inc (TT8)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.54 | -3.43367115414 | 132.22 | 134.34 | 124.5 | 2639 | 129.29387402 | DE |
| 4 | 4.6 | 3.73740656484 | 123.08 | 134.34 | 108.4 | 2836 | 124.01718951 | DE |
| 12 | 32.58 | 34.2586750789 | 95.1 | 134.34 | 95.1 | 2235 | 115.99901114 | DE |
| 26 | 42.12 | 49.2286115007 | 85.56 | 134.34 | 68.48 | 2137 | 100.73291962 | DE |
| 52 | 62.09 | 94.6638207044 | 65.59 | 134.34 | 56.53 | 2591 | 85.26161505 | DE |
| 156 | 46.68 | 57.6296296296 | 81 | 134.34 | 37.38 | 1715 | 73.55882196 | DE |
| 260 | -522.02 | -80.3478528552 | 649.7 | 749.4 | 37.38 | 1522 | 75.18547437 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733866020 | 125.72 | -2.16 | -1.69 | 127.84 | 129.9 | 124.5 | 3317 |
| 1733779620 | 127.88 | -3.5 | -2.66 | 129.62 | 130 | 124.52 | 2912 |
| 1733520420 | 131.38 | 2.04 | 1.58 | 129 | 131.38 | 128.32 | 1569 |
| 1733434020 | 129.34 | -2.96 | -2.24 | 132.86 | 132.86 | 128.84 | 1189 |
| 1733347620 | 132.3 | 0.24 | 0.18 | 132.22 | 134.34 | 131.94 | 4206 |
| 1733261220 | 132.06 | 4.56 | 3.58 | 129.08 | 132.16 | 127.5 | 3395 |
| 1733174820 | 127.5 | 6.54 | 5.41 | 122.34 | 129.63999 | 120.28 | 12147 |
| 1732915620 | 120.96 | -0.14 | -0.12 | 121.94 | 122.24 | 120.96 | 790 |
| 1732829220 | 121.1 | 0.48 | 0.40 | 121.96 | 122.52 | 121 | 482 |
| 1732742820 | 120.62 | -2.62 | -2.13 | 123.38 | 123.38 | 119.06 | 935 |
| 1732656420 | 123.24 | 0.1 | 0.08 | 123.6 | 125.32 | 121.56 | 2002 |
| 1732570020 | 123.14 | -1.24 | -1.00 | 123.7 | 125.62 | 122.76 | 2149 |
| 1732310820 | 124.38 | 2.24 | 1.83 | 121.26 | 124.38 | 121.16 | 1514 |
| 1732224420 | 122.14 | 4.54 | 3.86 | 116.7 | 122.4 | 116.7 | 4939 |
| 1732138020 | 117.6 | 5.1 | 4.53 | 113.96 | 118.7 | 113.3 | 2575 |
| 1732051620 | 112.5 | 1.92 | 1.74 | 110.72 | 112.76 | 108.4 | 2037 |
| 1731965220 | 110.58 | -1.82 | -1.62 | 112.64 | 113.52 | 110.26 | 1365 |
| 1731705960 | 112.4 | -7.46 | -6.22 | 118.12 | 118.98 | 112.1 | 3370 |
| 1731619560 | 119.86 | -1.04 | -0.86 | 120.88 | 122.34 | 117 | 4267 |
| 1731533160 | 120.9 | -2.42 | -1.96 | 123.08 | 124.42 | 120.78 | 1556 |
| 1731446820 | 123.32 | 2.14 | 1.77 | 122.28 | 123.36 | 120.32 | 2862 |
| 1731360420 | 121.18 | 4.74 | 4.07 | 118 | 123.6 | 116.8 | 6548 |
| 1731101220 | 116.44 | -6.24 | -5.09 | 110.6 | 118.44 | 109 | 8375 |
| 1731014760 | 122.68 | 6.48 | 5.58 | 117.72 | 122.68 | 116.18 | 3997 |
| 1730928360 | 116.2 | 6.5 | 5.93 | 114 | 117.34 | 114 | 6224 |
| 1730841960 | 109.7 | 0.32 | 0.29 | 108.98 | 109.86 | 108.5 | 1416 |
| 1730755560 | 109.38 | -1.04 | -0.94 | 109.04 | 111.48 | 108.5 | 3033 |
| 1730496360 | 110.42 | -0.62 | -0.56 | 111.36 | 111.64 | 109.88 | 1014 |
| 1730409960 | 111.04 | 0.02 | 0.02 | 111.02 | 111.18 | 109 | 2608 |
| 1730323560 | 111.02 | -3.08 | -2.70 | 113.46 | 114.54 | 111.02 | 1246 |
| 1730237160 | 114.1 | 2.76 | 2.48 | 111.52 | 114.1 | 108.3 | 1988 |
| 1730150760 | 111.34 | 0.78 | 0.71 | 111.24 | 112.34 | 109.96 | 716 |
| 1729888020 | 110.56 | 1.58 | 1.45 | 109.3 | 112.18 | 108.84 | 1251 |
| 1729801560 | 108.98 | 0.76 | 0.70 | 109.48 | 110.22 | 108.56 | 659 |
| 1729715160 | 108.22 | -2.52 | -2.28 | 110.58 | 110.98 | 108 | 1102 |
| 1729628760 | 110.74 | 1.52 | 1.39 | 108.78 | 111.56 | 108.02 | 545 |
| 1729542360 | 109.22 | -0.4 | -0.36 | 109.44 | 110.44 | 108.26 | 930 |
| 1729283160 | 109.62 | 1.06 | 0.98 | 108.4 | 109.86 | 106.28 | 1263 |
| 1729196760 | 108.56 | 0.44 | 0.41 | 108.84 | 110 | 108.3 | 1799 |
| 1729110360 | 108.12 | 0.1 | 0.09 | 108.82 | 108.92 | 107.9 | 807 |
| 1729023960 | 108.02 | -0.16 | -0.15 | 107.86 | 108.7 | 106.96 | 1024 |
| 1728937620 | 108.18 | 0.18 | 0.17 | 107.68 | 109.06 | 107.38 | 1855 |
| 1728678360 | 108 | 2.28 | 2.16 | 106.2 | 108 | 104.88 | 1600 |
| 1728591960 | 105.72 | 0.02 | 0.02 | 105.04 | 106.68 | 104.94 | 1313 |
| 1728505560 | 105.7 | 1.7 | 1.63 | 104.28 | 106 | 103.52 | 1623 |
| 1728419160 | 104 | 2.2 | 2.16 | 101.28 | 104 | 101.2 | 628 |
| 1728332760 | 101.8 | -1.46 | -1.41 | 102.38 | 103.66 | 101.8 | 2663 |
| 1728073560 | 103.26 | 3.27 | 3.27 | 100.76 | 103.44 | 100.22 | 2426 |
| 1727987220 | 99.99 | 1.58 | 1.61 | 97.31 | 100.1 | 97.13 | 640 |
| 1727900820 | 98.41 | 0.06 | 0.06 | 97.78 | 98.8 | 97.46 | 1002 |
| 1727814420 | 98.35 | 0.75 | 0.77 | 97.69 | 99.5 | 96.48 | 3823 |
| 1727728020 | 97.6 | -0.29 | -0.30 | 97.8 | 98.24 | 96.76 | 447 |
| 1727468760 | 97.89 | 0.14 | 0.14 | 97.36 | 98.76 | 97.29 | 623 |
| 1727382360 | 97.75 | -1.27 | -1.28 | 100.54 | 101.54 | 96.87 | 1924 |
| 1727295960 | 99.02 | 0.4 | 0.41 | 98.93 | 99.5 | 98.21 | 564 |
| 1727209560 | 98.62 | 0.84 | 0.86 | 98.33 | 98.83 | 97.15 | 668 |
| 1727123160 | 97.78 | 0.08 | 0.08 | 98.29 | 98.99 | 97.15 | 281 |
| 1726864020 | 97.7 | -0.8 | -0.81 | 98.64 | 99.57 | 97.7 | 1156 |
| 1726777560 | 98.5 | 1.1 | 1.13 | 98.5 | 99.98 | 98.03 | 3981 |
| 1726691220 | 97.4 | 1.9 | 1.99 | 95.1 | 97.7 | 95.1 | 774 |
| 1726604760 | 95.5 | 0.09 | 0.09 | 94.75 | 95.97 | 94.75 | 246 |
| 1726518420 | 95.41 | -0.46 | -0.48 | 95.05 | 95.78 | 94.56 | 1163 |
| 1726259160 | 95.87 | 1.77 | 1.88 | 94.6 | 96.75 | 93.88 | 1460 |
| 1726172760 | 94.1 | 1.82 | 1.97 | 92.32 | 94.4 | 91.83 | 493 |
| 1726086360 | 92.28 | 1.82 | 2.01 | 89.86 | 92.28 | 89.34 | 1546 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
