The Trade Desk, Inc. (BMV:TTD)
Mexico
· Delayed Price · Currency is MXN 715.00
-22.00 (-2.99%)
At close: Dec 3, 2025
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 711.12 | 718.72 | 711.12 | 712.42 | 712.42 | -0.36% | 215 |
| Dec 3, 2025 | 728.00 | 728.00 | 715.00 | 715.00 | 715.00 | -2.99% | 897 |
| Dec 2, 2025 | 740.00 | 740.00 | 737.00 | 737.00 | 737.00 | 0.82% | 416 |
| Dec 1, 2025 | 715.00 | 731.00 | 715.00 | 731.00 | 731.00 | 2.24% | 350 |
| Nov 26, 2025 | 720.05 | 720.05 | 715.00 | 715.00 | 715.00 | -0.70% | 79 |
| Nov 25, 2025 | 718.90 | 720.02 | 718.90 | 720.02 | 720.02 | 0.16% | 118 |
| Nov 24, 2025 | 725.00 | 732.00 | 718.90 | 718.90 | 718.90 | -2.19% | 191 |
| Nov 21, 2025 | 715.00 | 735.00 | 715.00 | 735.00 | 735.00 | 2.80% | 92 |
| Nov 20, 2025 | 725.71 | 725.71 | 715.00 | 715.00 | 715.00 | -3.38% | 62 |
| Nov 19, 2025 | 734.55 | 740.00 | 734.55 | 740.00 | 740.00 | -1.20% | 133 |
| Nov 18, 2025 | 750.00 | 750.00 | 749.00 | 749.00 | 749.00 | -4.04% | 1,284 |
| Nov 14, 2025 | 785.00 | 785.00 | 762.87 | 780.57 | 780.57 | -0.56% | 197 |
| Nov 13, 2025 | 800.00 | 800.00 | 785.00 | 785.00 | 785.00 | -2.36% | 56 |
| Nov 12, 2025 | 800.00 | 805.00 | 800.00 | 804.00 | 804.00 | -1.35% | 378 |
| Nov 11, 2025 | 796.00 | 818.56 | 790.40 | 815.00 | 815.00 | 2.64% | 1,321 |
| Nov 10, 2025 | 815.00 | 815.00 | 790.00 | 794.04 | 794.04 | -2.57% | 100 |
| Nov 7, 2025 | 800.36 | 815.00 | 780.00 | 815.00 | 815.00 | -5.23% | 560 |
| Nov 6, 2025 | 882.00 | 891.00 | 860.00 | 860.00 | 860.00 | -3.15% | 2,341 |
| Nov 5, 2025 | 897.40 | 897.40 | 886.00 | 888.01 | 888.01 | -0.22% | 106 |
| Nov 4, 2025 | 916.00 | 916.00 | 888.30 | 890.00 | 890.00 | -2.84% | 226 |
| Nov 3, 2025 | 927.00 | 927.00 | 893.94 | 916.00 | 916.00 | -1.93% | 285 |
| Oct 31, 2025 | 940.99 | 940.99 | 934.01 | 934.01 | 934.01 | 2.30% | 69 |
| Oct 29, 2025 | 950.00 | 950.00 | 913.00 | 913.00 | 913.00 | -4.00% | 97 |
| Oct 28, 2025 | 985.00 | 985.00 | 950.01 | 951.01 | 951.01 | -2.80% | 644 |
| Oct 27, 2025 | 980.00 | 980.00 | 978.36 | 978.36 | 978.36 | 1.60% | 44 |
| Oct 24, 2025 | 1,005.00 | 1,008.00 | 950.00 | 962.93 | 962.93 | -3.22% | 564 |
| Oct 23, 2025 | 1,001.00 | 1,001.13 | 994.00 | 995.00 | 995.00 | -0.04% | 381 |
| Oct 22, 2025 | 982.00 | 999.00 | 976.01 | 995.42 | 995.42 | -0.56% | 224 |
| Oct 21, 2025 | 960.48 | 1,006.50 | 960.48 | 1,001.00 | 1,001.00 | 3.83% | 563 |
| Oct 20, 2025 | 923.87 | 967.00 | 923.87 | 964.12 | 964.12 | 5.31% | 529 |
| Oct 17, 2025 | 900.00 | 921.13 | 900.00 | 915.48 | 915.48 | -0.55% | 319 |
| Oct 16, 2025 | 934.00 | 934.80 | 910.00 | 920.52 | 920.52 | -1.55% | 232 |
| Oct 15, 2025 | 946.00 | 946.00 | 935.00 | 935.00 | 935.00 | -0.51% | 182 |
| Oct 14, 2025 | 954.00 | 954.00 | 927.00 | 939.80 | 939.80 | -1.61% | 295 |
| Oct 13, 2025 | 980.00 | 980.00 | 936.01 | 955.22 | 955.22 | -1.01% | 572 |
| Oct 10, 2025 | 995.00 | 995.00 | 955.00 | 965.00 | 965.00 | -2.62% | 220 |
| Oct 9, 2025 | 990.00 | 991.00 | 988.00 | 991.00 | 991.00 | 0.10% | 482 |
| Oct 8, 2025 | 978.46 | 1,026.99 | 978.46 | 990.00 | 990.00 | -0.20% | 341 |
| Oct 7, 2025 | 995.00 | 1,021.00 | 985.01 | 992.00 | 992.00 | 1.02% | 2,811 |
| Oct 6, 2025 | 950.00 | 985.08 | 941.65 | 982.00 | 982.00 | 3.91% | 1,351 |
| Oct 3, 2025 | 935.00 | 948.00 | 935.00 | 945.07 | 945.07 | 1.19% | 1,361 |
| Oct 2, 2025 | 940.00 | 940.00 | 923.50 | 933.98 | 933.98 | 3.03% | 141 |
| Oct 1, 2025 | 884.13 | 906.50 | 884.13 | 906.50 | 906.50 | 0.39% | 1,836 |
| Sep 30, 2025 | 914.00 | 915.67 | 890.00 | 903.00 | 903.00 | -1.20% | 1,469 |
| Sep 29, 2025 | 875.00 | 926.00 | 875.00 | 914.00 | 914.00 | 5.91% | 2,172 |
| Sep 26, 2025 | 850.00 | 863.00 | 845.00 | 863.00 | 863.00 | 0.23% | 199 |
| Sep 25, 2025 | 840.00 | 874.50 | 840.00 | 861.01 | 861.01 | -0.46% | 2,120 |
| Sep 24, 2025 | 889.41 | 889.41 | 857.00 | 865.00 | 865.00 | 1.39% | 246 |
| Sep 23, 2025 | 857.90 | 870.00 | 845.00 | 853.13 | 853.13 | 0.49% | 1,441 |
| Sep 22, 2025 | 817.76 | 855.00 | 810.53 | 849.00 | 849.00 | 5.33% | 2,941 |
| Sep 19, 2025 | 805.00 | 824.85 | 800.00 | 806.00 | 806.00 | -0.25% | 334 |
| Sep 18, 2025 | 820.00 | 821.00 | 808.00 | 808.00 | 808.00 | -2.59% | 33,846 |
| Sep 17, 2025 | 830.00 | 835.11 | 823.13 | 829.50 | 829.50 | -1.03% | 683 |
| Sep 15, 2025 | 837.01 | 838.10 | 835.00 | 838.10 | 838.10 | 0.25% | 78 |
| Sep 12, 2025 | 836.00 | 855.00 | 835.00 | 836.00 | 836.00 | -1.07% | 1,481 |
| Sep 11, 2025 | 855.00 | 855.00 | 841.00 | 845.00 | 845.00 | -0.59% | 723 |
| Sep 10, 2025 | 972.00 | 972.00 | 850.00 | 850.00 | 850.00 | -12.82% | 18,655 |
| Sep 9, 2025 | 972.00 | 985.00 | 972.00 | 975.00 | 975.00 | 2.29% | 178 |
| Sep 8, 2025 | 950.00 | 953.20 | 950.00 | 953.20 | 953.20 | -1.73% | 32 |
| Sep 5, 2025 | 1,006.20 | 1,006.20 | 960.10 | 970.00 | 970.00 | -0.72% | 1,389 |
| Sep 4, 2025 | 975.00 | 977.00 | 970.00 | 977.00 | 977.00 | -2.88% | 178 |
| Sep 3, 2025 | 1,003.00 | 1,006.00 | 997.00 | 1,006.00 | 1,006.00 | -0.40% | 296 |
| Sep 2, 2025 | 1,000.00 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | -0.69% | 459 |
| Aug 29, 2025 | 1,034.59 | 1,034.59 | 1,017.00 | 1,017.00 | 1,017.00 | -1.70% | 1,738 |
| Aug 28, 2025 | 1,007.00 | 1,035.00 | 1,007.00 | 1,034.59 | 1,034.59 | 5.57% | 412 |
| Aug 27, 2025 | 990.00 | 990.00 | 980.00 | 980.00 | 980.00 | 0.71% | 391 |
| Aug 26, 2025 | 981.00 | 981.00 | 972.66 | 973.11 | 973.11 | -1.21% | 100 |
| Aug 25, 2025 | 990.20 | 990.20 | 985.00 | 985.00 | 985.00 | -0.53% | 37 |
| Aug 22, 2025 | 980.01 | 993.32 | 980.01 | 990.20 | 990.20 | 0.94% | 464 |
| Aug 21, 2025 | 987.00 | 987.00 | 979.54 | 981.00 | 981.00 | -0.61% | 264 |
| Aug 20, 2025 | 980.00 | 1,000.00 | 980.00 | 987.00 | 987.00 | -0.15% | 520 |
| Aug 19, 2025 | 1,034.00 | 1,034.00 | 988.53 | 988.53 | 988.53 | -4.21% | 968 |
| Aug 18, 2025 | 1,000.00 | 1,035.00 | 1,000.00 | 1,032.00 | 1,032.00 | 5.74% | 13,768 |
| Aug 15, 2025 | 959.00 | 990.00 | 959.00 | 976.00 | 976.00 | 2.81% | 1,088 |
| Aug 14, 2025 | 972.01 | 990.00 | 949.00 | 949.29 | 949.29 | -6.31% | 5,280 |
| Aug 13, 2025 | 996.00 | 1,015.00 | 980.00 | 1,013.23 | 1,013.23 | 1.73% | 2,460 |
| Aug 12, 2025 | 998.00 | 1,010.41 | 977.00 | 996.00 | 996.00 | 0.71% | 14,970 |
| Aug 11, 2025 | 1,039.97 | 1,055.00 | 989.00 | 989.00 | 989.00 | -2.45% | 9,786 |
| Aug 8, 2025 | 1,040.00 | 1,050.00 | 990.00 | 1,013.86 | 1,013.86 | -38.18% | 14,762 |
| Aug 7, 2025 | 1,650.00 | 1,650.78 | 1,639.00 | 1,639.92 | 1,639.92 | -2.96% | 881 |
| Aug 6, 2025 | 1,654.00 | 1,705.00 | 1,653.50 | 1,690.00 | 1,690.00 | 3.36% | 2,260 |
| Aug 5, 2025 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | -3.14% | 119 |
| Aug 4, 2025 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 4.20% | 56 |
| Aug 1, 2025 | 1,616.70 | 1,620.00 | 1,616.70 | 1,620.00 | 1,620.00 | -2.11% | 113 |
| Jul 31, 2025 | 1,660.00 | 1,662.40 | 1,655.00 | 1,655.00 | 1,655.00 | -0.42% | 325 |
| Jul 30, 2025 | 1,610.00 | 1,662.00 | 1,610.00 | 1,662.00 | 1,662.00 | 5.19% | 149 |
| Jul 29, 2025 | 1,633.00 | 1,633.00 | 1,580.00 | 1,580.00 | 1,580.00 | -3.89% | 541 |
| Jul 28, 2025 | 1,642.00 | 1,649.50 | 1,633.50 | 1,644.00 | 1,644.00 | 3.07% | 988 |
| Jul 25, 2025 | 1,570.00 | 1,595.00 | 1,570.00 | 1,595.00 | 1,595.00 | 2.24% | 138 |
| Jul 24, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.56% | 17 |
| Jul 23, 2025 | 1,530.00 | 1,568.72 | 1,530.00 | 1,568.72 | 1,568.72 | 3.73% | 1,975 |
| Jul 22, 2025 | 1,512.30 | 1,512.30 | 1,512.30 | 1,512.30 | 1,512.30 | -1.16% | 17 |
| Jul 21, 2025 | 1,490.00 | 1,530.00 | 1,490.00 | 1,530.00 | 1,530.00 | 2.00% | 123 |
| Jul 18, 2025 | 1,520.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.28% | 52 |
| Jul 17, 2025 | 1,545.00 | 1,561.00 | 1,530.00 | 1,535.00 | 1,535.00 | -0.32% | 128 |
| Jul 16, 2025 | 1,529.00 | 1,540.00 | 1,510.00 | 1,540.00 | 1,540.00 | 0.93% | 315 |
| Jul 15, 2025 | 1,599.99 | 1,606.20 | 1,522.00 | 1,525.82 | 1,525.82 | 8.14% | 4,456 |
| Jul 14, 2025 | 1,410.00 | 1,446.85 | 1,410.00 | 1,411.03 | 1,411.03 | 0.93% | 2,156 |
| Jul 11, 2025 | 1,440.00 | 1,440.00 | 1,398.00 | 1,398.00 | 1,398.00 | -2.92% | 390 |
| Jul 10, 2025 | 1,425.00 | 1,440.00 | 1,425.00 | 1,440.00 | 1,440.00 | 2.35% | 278 |