The Trade Desk, Inc. (BMV:TTD)
Mexico
· Delayed Price · Currency is MXN 517.00
-11.00 (-2.08%)
At close: Mar 6, 2026
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 530.00 | 530.00 | 510.00 | 517.00 | 517.00 | -2.08% | 216 |
| Mar 5, 2026 | 553.00 | 568.00 | 514.51 | 528.00 | 528.00 | 19.46% | 9,902 |
| Mar 4, 2026 | 435.00 | 442.00 | 435.00 | 442.00 | 442.00 | 0.41% | 7,500 |
| Mar 3, 2026 | 420.00 | 443.70 | 420.00 | 440.20 | 440.20 | 5.69% | 240 |
| Mar 2, 2026 | 405.00 | 416.51 | 405.00 | 416.50 | 416.50 | 0.36% | 81 |
| Feb 27, 2026 | 432.00 | 432.00 | 391.09 | 415.00 | 415.00 | -0.24% | 182 |
| Feb 26, 2026 | 403.00 | 418.00 | 403.00 | 416.00 | 416.00 | -4.84% | 849 |
| Feb 25, 2026 | 433.25 | 438.00 | 430.00 | 437.14 | 437.14 | 2.86% | 1,317 |
| Feb 24, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 1.43% | 17 |
| Feb 23, 2026 | 425.74 | 425.74 | 416.00 | 419.00 | 419.00 | -2.33% | 848 |
| Feb 20, 2026 | 430.00 | 440.00 | 429.00 | 429.00 | 429.00 | -1.38% | 112 |
| Feb 19, 2026 | 438.00 | 444.00 | 435.00 | 435.00 | 435.00 | -1.02% | 186 |
| Feb 18, 2026 | 443.00 | 443.00 | 439.50 | 439.50 | 439.50 | 1.46% | 56 |
| Feb 17, 2026 | 436.40 | 436.40 | 433.19 | 433.19 | 433.19 | -2.32% | 544 |
| Feb 13, 2026 | 444.90 | 450.00 | 443.00 | 443.50 | 443.50 | -2.55% | 69 |
| Feb 12, 2026 | 450.00 | 455.10 | 448.01 | 455.10 | 455.10 | -3.17% | 181 |
| Feb 11, 2026 | 473.50 | 474.00 | 470.00 | 470.00 | 470.00 | -3.39% | 42 |
| Feb 10, 2026 | 488.63 | 488.63 | 486.00 | 486.50 | 486.50 | 4.62% | 89 |
| Feb 9, 2026 | 464.00 | 465.00 | 464.00 | 465.00 | 465.00 | -0.30% | 177 |
| Feb 6, 2026 | 466.41 | 466.41 | 466.41 | 466.41 | 466.41 | 1.39% | 1,254 |
| Feb 5, 2026 | 475.00 | 475.00 | 460.00 | 460.00 | 460.00 | -2.75% | 93 |
| Feb 4, 2026 | 458.50 | 473.00 | 455.00 | 473.00 | 473.00 | 1.72% | 556 |
| Feb 3, 2026 | 500.00 | 500.00 | 460.00 | 465.00 | 465.00 | -11.43% | 2,753 |
| Jan 30, 2026 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | -2.78% | 118 |
| Jan 29, 2026 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | -1.46% | 285 |
| Jan 28, 2026 | 555.00 | 561.00 | 548.00 | 548.00 | 548.00 | -0.88% | 115 |
| Jan 27, 2026 | 555.01 | 558.00 | 551.00 | 552.89 | 552.89 | -6.53% | 272 |
| Jan 26, 2026 | 607.00 | 607.00 | 582.00 | 591.50 | 591.50 | -6.41% | 835 |
| Jan 23, 2026 | 630.00 | 650.00 | 630.00 | 632.00 | 632.00 | 5.33% | 169 |
| Jan 20, 2026 | 609.00 | 609.00 | 599.00 | 600.00 | 600.00 | -4.76% | 420 |
| Jan 16, 2026 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | -1.56% | 138 |
| Jan 15, 2026 | 645.00 | 645.00 | 640.00 | 640.00 | 640.00 | -1.54% | 269 |
| Jan 14, 2026 | 653.00 | 653.00 | 650.00 | 650.00 | 650.00 | -0.46% | 527 |
| Jan 13, 2026 | 668.00 | 668.00 | 653.00 | 653.00 | 653.00 | -0.91% | 238 |
| Jan 12, 2026 | 670.00 | 671.00 | 659.01 | 659.01 | 659.01 | -2.22% | 88 |
| Jan 9, 2026 | 671.00 | 674.00 | 671.00 | 674.00 | 674.00 | 0.75% | 328 |
| Jan 8, 2026 | 681.00 | 685.00 | 669.00 | 669.00 | 669.00 | -3.87% | 636 |
| Jan 7, 2026 | 690.00 | 695.93 | 690.00 | 695.93 | 695.93 | -3.07% | 438 |
| Jan 6, 2026 | 725.00 | 725.00 | 718.00 | 718.00 | 718.00 | 1.13% | 114 |
| Jan 5, 2026 | 705.00 | 710.00 | 702.11 | 710.00 | 710.00 | 5.34% | 128 |
| Jan 2, 2026 | 673.00 | 674.00 | 672.00 | 674.00 | 674.00 | -1.89% | 59 |
| Dec 31, 2025 | 686.00 | 687.00 | 686.00 | 687.00 | 687.00 | -0.46% | 82 |
| Dec 30, 2025 | 689.15 | 690.15 | 689.15 | 690.15 | 690.15 | 0.02% | 366 |
| Dec 29, 2025 | 694.00 | 694.00 | 690.00 | 690.00 | 690.00 | 0.74% | 282 |
| Dec 26, 2025 | 683.13 | 684.90 | 683.13 | 684.90 | 684.90 | 0.57% | 225 |
| Dec 24, 2025 | 675.00 | 681.00 | 675.00 | 681.00 | 681.00 | 1.16% | 153 |
| Dec 23, 2025 | 663.00 | 673.20 | 662.50 | 673.20 | 673.20 | -0.71% | 38 |
| Dec 22, 2025 | 670.01 | 678.00 | 670.01 | 678.00 | 678.00 | 1.80% | 1,736 |
| Dec 19, 2025 | 668.00 | 669.00 | 666.00 | 666.00 | 666.00 | -0.60% | 115 |
| Dec 18, 2025 | 670.00 | 675.00 | 670.00 | 670.00 | 670.00 | -0.74% | 127 |
| Dec 17, 2025 | 669.00 | 680.00 | 669.00 | 675.00 | 675.00 | 2.71% | 354 |
| Dec 16, 2025 | 650.00 | 657.18 | 650.00 | 657.18 | 657.18 | 0.95% | 88 |
| Dec 15, 2025 | 656.00 | 665.00 | 649.00 | 651.00 | 651.00 | -2.25% | 1,125 |
| Dec 11, 2025 | 678.00 | 678.00 | 666.00 | 666.00 | 666.00 | -7.50% | 482 |
| Dec 10, 2025 | 721.00 | 721.00 | 715.00 | 720.00 | 720.00 | -0.14% | 760 |
| Dec 9, 2025 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 0.09% | 93 |
| Dec 8, 2025 | 720.37 | 720.37 | 720.37 | 720.37 | 720.37 | -1.05% | 61 |
| Dec 5, 2025 | 742.18 | 742.18 | 728.00 | 728.00 | 728.00 | 2.19% | 2,506 |
| 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 |