The Trade Desk, Inc. (BMV:TTD)
Mexico
· Delayed Price · Currency is MXN 402.30
-0.63 (-0.16%)
Last updated: Apr 28, 2026, 9:20 AM CST
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 416.00 | 416.00 | 402.93 | 402.93 | 402.93 | -3.14% | 1,779 |
| Apr 24, 2026 | 412.00 | 420.00 | 412.00 | 416.00 | 416.00 | 7.55% | 74 |
| Apr 23, 2026 | 388.00 | 388.00 | 386.81 | 386.81 | 386.81 | -4.73% | 48 |
| Apr 22, 2026 | 405.20 | 406.67 | 405.20 | 406.00 | 406.00 | 0.92% | 18,060 |
| Apr 21, 2026 | 424.00 | 424.00 | 402.00 | 402.28 | 402.28 | -3.30% | 426 |
| Apr 20, 2026 | 394.00 | 416.24 | 393.00 | 416.00 | 416.00 | 7.22% | 7,374 |
| Apr 17, 2026 | 399.00 | 399.00 | 388.00 | 388.00 | 388.00 | -1.61% | 7,755 |
| Apr 16, 2026 | 400.00 | 400.00 | 394.35 | 394.35 | 394.35 | 1.56% | 178 |
| Apr 15, 2026 | 383.00 | 388.31 | 383.00 | 388.31 | 388.31 | 6.85% | 364 |
| Apr 14, 2026 | 372.00 | 372.00 | 363.40 | 363.40 | 363.40 | -0.98% | 310 |
| Apr 13, 2026 | 357.40 | 367.36 | 357.40 | 367.00 | 367.00 | 5.56% | 2,515 |
| Apr 10, 2026 | 354.20 | 354.20 | 346.18 | 347.67 | 347.67 | -1.37% | 1,335 |
| Apr 9, 2026 | 350.00 | 354.00 | 345.24 | 352.50 | 352.50 | -0.01% | 1,522 |
| Apr 8, 2026 | 368.50 | 368.50 | 352.55 | 352.55 | 352.55 | -3.55% | 1,490 |
| Apr 7, 2026 | 382.00 | 386.20 | 365.00 | 365.54 | 365.54 | -8.16% | 889 |
| Apr 6, 2026 | 394.80 | 398.00 | 394.80 | 398.00 | 398.00 | 2.05% | 311 |
| Apr 1, 2026 | 390.00 | 400.00 | 390.00 | 390.00 | 390.00 | -6.25% | 275 |
| Mar 31, 2026 | 415.00 | 416.72 | 413.00 | 416.00 | 416.00 | 4.00% | 185 |
| Mar 30, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2.30% | 891 |
| Mar 27, 2026 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - | 42 |
| Mar 26, 2026 | 386.00 | 396.00 | 386.00 | 391.00 | 391.00 | 0.08% | 1,308 |
| Mar 25, 2026 | 390.10 | 391.00 | 386.00 | 390.70 | 390.70 | -2.10% | 333 |
| Mar 24, 2026 | 419.00 | 425.00 | 390.00 | 399.08 | 399.08 | -3.60% | 352 |
| Mar 19, 2026 | 420.00 | 420.00 | 414.00 | 414.00 | 414.00 | -1.55% | 249 |
| Mar 18, 2026 | 417.00 | 437.00 | 416.90 | 420.50 | 420.50 | -16.24% | 857 |
| Mar 17, 2026 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | 4.15% | 13 |
| Mar 13, 2026 | 476.00 | 482.00 | 476.00 | 482.00 | 482.00 | 1.47% | 279 |
| Mar 12, 2026 | 478.00 | 479.00 | 475.00 | 475.00 | 475.00 | -1.25% | 341 |
| Mar 11, 2026 | 490.00 | 490.00 | 475.84 | 481.00 | 481.00 | 0.21% | 163 |
| Mar 10, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -4.00% | 145 |
| Mar 9, 2026 | 500.00 | 505.00 | 500.00 | 500.00 | 500.00 | -3.29% | 66 |
| 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 |