The Trade Desk, Inc. (TTD)
NASDAQ: TTD · Real-Time Price · USD
23.82
-0.13 (-0.54%)
At close: Feb 27, 2026, 4:00 PM EST
23.81
-0.01 (-0.04%)
After-hours: Feb 27, 2026, 7:59 PM EST
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 23.51 | 24.09 | 22.47 | 23.82 | 23.82 | -0.54% | 23,750,851 |
| Feb 26, 2026 | 21.10 | 24.33 | 21.08 | 23.95 | 23.95 | -4.81% | 52,834,319 |
| Feb 25, 2026 | 24.93 | 25.74 | 24.54 | 25.16 | 25.16 | 0.88% | 23,794,498 |
| Feb 24, 2026 | 24.11 | 24.98 | 23.78 | 24.94 | 24.94 | 3.19% | 11,874,446 |
| Feb 23, 2026 | 24.91 | 25.00 | 24.05 | 24.17 | 24.17 | -3.71% | 14,374,654 |
| Feb 20, 2026 | 25.15 | 26.12 | 24.91 | 25.10 | 25.10 | -0.55% | 15,257,055 |
| Feb 19, 2026 | 25.37 | 25.82 | 25.14 | 25.24 | 25.24 | -1.02% | 20,168,027 |
| Feb 18, 2026 | 25.13 | 25.84 | 24.94 | 25.50 | 25.50 | 0.95% | 17,263,021 |
| Feb 17, 2026 | 25.89 | 26.26 | 24.84 | 25.26 | 25.26 | -2.13% | 13,495,926 |
| Feb 13, 2026 | 26.42 | 26.82 | 25.64 | 25.81 | 25.81 | -1.26% | 13,186,798 |
| Feb 12, 2026 | 27.33 | 27.48 | 25.94 | 26.14 | 26.14 | -4.00% | 16,186,281 |
| Feb 11, 2026 | 28.24 | 28.37 | 26.95 | 27.23 | 27.23 | -3.20% | 10,247,886 |
| Feb 10, 2026 | 27.34 | 28.54 | 27.30 | 28.13 | 28.13 | 4.03% | 13,219,764 |
| Feb 9, 2026 | 27.12 | 27.26 | 26.67 | 27.04 | 27.04 | - | 8,196,562 |
| Feb 6, 2026 | 26.33 | 27.06 | 26.06 | 27.04 | 27.04 | 3.05% | 13,580,083 |
| Feb 5, 2026 | 27.00 | 27.78 | 26.01 | 26.24 | 26.24 | -3.78% | 22,379,289 |
| Feb 4, 2026 | 27.04 | 27.50 | 26.04 | 27.27 | 27.27 | 0.33% | 19,189,536 |
| Feb 3, 2026 | 28.51 | 28.53 | 26.57 | 27.18 | 27.18 | -8.64% | 29,647,536 |
| Feb 2, 2026 | 30.13 | 30.89 | 29.69 | 29.75 | 29.75 | -1.91% | 14,344,533 |
| Jan 30, 2026 | 31.33 | 31.34 | 30.13 | 30.33 | 30.33 | -2.94% | 14,739,736 |
| Jan 29, 2026 | 31.55 | 31.63 | 30.82 | 31.25 | 31.25 | -1.95% | 13,680,696 |
| Jan 28, 2026 | 32.49 | 32.78 | 31.84 | 31.87 | 31.87 | -0.99% | 9,848,671 |
| Jan 27, 2026 | 33.52 | 33.57 | 31.83 | 32.19 | 32.19 | -4.79% | 18,874,841 |
| Jan 26, 2026 | 36.36 | 36.38 | 33.43 | 33.81 | 33.81 | -7.50% | 24,784,699 |
| Jan 23, 2026 | 36.24 | 36.70 | 36.06 | 36.55 | 36.55 | -0.73% | 6,203,272 |
| Jan 22, 2026 | 35.75 | 36.96 | 35.63 | 36.82 | 36.82 | 4.22% | 8,293,056 |
| Jan 21, 2026 | 34.43 | 35.54 | 34.35 | 35.33 | 35.33 | 3.46% | 9,366,625 |
| Jan 20, 2026 | 34.81 | 35.08 | 34.00 | 34.15 | 34.15 | -3.75% | 10,964,372 |
| Jan 16, 2026 | 36.26 | 36.35 | 35.24 | 35.48 | 35.48 | -2.07% | 12,520,586 |
| Jan 15, 2026 | 37.20 | 37.23 | 35.88 | 36.23 | 36.23 | -2.42% | 11,334,070 |
| Jan 14, 2026 | 37.13 | 37.25 | 36.32 | 37.13 | 37.13 | -0.03% | 9,994,459 |
| Jan 13, 2026 | 36.91 | 37.30 | 36.25 | 37.14 | 37.14 | 0.65% | 11,829,356 |
| Jan 12, 2026 | 37.35 | 37.77 | 36.74 | 36.90 | 36.90 | -1.05% | 11,020,854 |
| Jan 9, 2026 | 37.54 | 37.65 | 36.63 | 37.29 | 37.29 | -0.03% | 10,244,811 |
| Jan 8, 2026 | 38.44 | 38.45 | 37.04 | 37.30 | 37.30 | -3.49% | 12,829,142 |
| Jan 7, 2026 | 39.76 | 39.99 | 38.29 | 38.65 | 38.65 | -2.74% | 10,377,280 |
| Jan 6, 2026 | 40.11 | 40.90 | 39.51 | 39.74 | 39.74 | -0.92% | 12,163,465 |
| Jan 5, 2026 | 37.95 | 40.20 | 37.85 | 40.11 | 40.11 | 6.45% | 14,290,450 |
| Jan 2, 2026 | 38.20 | 38.24 | 36.80 | 37.68 | 37.68 | -0.74% | 9,782,568 |
| Dec 31, 2025 | 38.07 | 38.47 | 37.84 | 37.96 | 37.96 | -0.42% | 7,624,558 |
| Dec 30, 2025 | 38.22 | 38.90 | 38.10 | 38.12 | 38.12 | -0.70% | 8,090,208 |
| Dec 29, 2025 | 38.09 | 38.76 | 37.96 | 38.39 | 38.39 | 0.21% | 9,907,315 |
| Dec 26, 2025 | 38.05 | 38.42 | 37.79 | 38.31 | 38.31 | 0.50% | 6,307,545 |
| Dec 24, 2025 | 37.40 | 38.14 | 37.17 | 38.12 | 38.12 | 1.82% | 4,208,633 |
| Dec 23, 2025 | 37.13 | 37.62 | 36.79 | 37.44 | 37.44 | 0.40% | 9,550,176 |
| Dec 22, 2025 | 37.53 | 38.00 | 37.05 | 37.29 | 37.29 | 0.08% | 11,795,019 |
| Dec 19, 2025 | 37.15 | 37.61 | 36.81 | 37.26 | 37.26 | -0.08% | 63,754,501 |
| Dec 18, 2025 | 37.63 | 37.73 | 36.89 | 37.29 | 37.29 | 0.32% | 10,653,490 |
| Dec 17, 2025 | 36.57 | 37.96 | 36.36 | 37.17 | 37.17 | 1.45% | 14,206,298 |
| Dec 16, 2025 | 36.10 | 36.77 | 35.72 | 36.64 | 36.64 | 1.24% | 13,116,376 |
| Dec 15, 2025 | 36.70 | 36.70 | 35.65 | 36.19 | 36.19 | -1.26% | 17,389,380 |
| Dec 12, 2025 | 37.19 | 37.84 | 36.51 | 36.65 | 36.65 | -1.00% | 13,651,046 |
| Dec 11, 2025 | 38.42 | 38.49 | 36.78 | 37.02 | 37.02 | -5.61% | 21,472,799 |
| Dec 10, 2025 | 39.26 | 39.80 | 38.78 | 39.22 | 39.22 | -0.46% | 9,120,588 |
| Dec 9, 2025 | 39.21 | 39.85 | 38.81 | 39.40 | 39.40 | 0.13% | 8,764,751 |
| Dec 8, 2025 | 40.20 | 40.29 | 39.32 | 39.35 | 39.35 | -1.75% | 10,925,343 |
| Dec 5, 2025 | 39.64 | 41.01 | 39.57 | 40.05 | 40.05 | 1.78% | 11,322,773 |
| Dec 4, 2025 | 38.98 | 39.47 | 38.25 | 39.35 | 39.35 | 1.92% | 13,044,921 |
| Dec 3, 2025 | 39.72 | 40.08 | 38.56 | 38.61 | 38.61 | -3.35% | 12,875,820 |
| Dec 2, 2025 | 39.91 | 40.71 | 39.83 | 39.95 | 39.95 | 0.93% | 9,365,658 |
| Dec 1, 2025 | 38.98 | 40.18 | 38.58 | 39.58 | 39.58 | 0.05% | 11,119,213 |
| Nov 28, 2025 | 39.23 | 40.01 | 39.03 | 39.56 | 39.56 | 1.15% | 5,248,855 |
| Nov 26, 2025 | 39.18 | 39.54 | 38.75 | 39.11 | 39.11 | 0.05% | 12,017,418 |
| Nov 25, 2025 | 38.95 | 39.39 | 38.46 | 39.09 | 39.09 | 0.08% | 13,823,551 |
| Nov 24, 2025 | 39.72 | 39.75 | 38.50 | 39.06 | 39.06 | -1.49% | 15,322,413 |
| Nov 21, 2025 | 38.36 | 40.01 | 38.23 | 39.65 | 39.65 | 3.39% | 15,475,416 |
| Nov 20, 2025 | 40.74 | 41.15 | 38.28 | 38.35 | 38.35 | -4.58% | 14,808,864 |
| Nov 19, 2025 | 40.60 | 41.16 | 39.80 | 40.19 | 40.19 | -0.69% | 11,633,326 |
| Nov 18, 2025 | 39.77 | 41.19 | 39.69 | 40.47 | 40.47 | 0.65% | 10,171,599 |
| Nov 17, 2025 | 41.91 | 41.91 | 39.75 | 40.21 | 40.21 | -4.10% | 14,631,430 |
| Nov 14, 2025 | 42.15 | 42.69 | 41.50 | 41.93 | 41.93 | -2.19% | 11,493,454 |
| Nov 13, 2025 | 43.50 | 43.86 | 42.49 | 42.87 | 42.87 | -2.10% | 9,301,208 |
| Nov 12, 2025 | 44.89 | 45.50 | 43.53 | 43.79 | 43.79 | -0.93% | 10,335,762 |
| Nov 11, 2025 | 43.31 | 44.49 | 43.05 | 44.20 | 44.20 | 2.17% | 13,144,600 |
| Nov 10, 2025 | 44.05 | 44.87 | 42.01 | 43.26 | 43.26 | 0.60% | 23,444,557 |
| Nov 7, 2025 | 46.00 | 46.00 | 41.77 | 43.00 | 43.00 | -6.32% | 34,336,157 |
| Nov 6, 2025 | 47.72 | 47.96 | 45.60 | 45.90 | 45.90 | -3.77% | 24,102,066 |
| Nov 5, 2025 | 47.01 | 48.30 | 47.01 | 47.70 | 47.70 | 0.97% | 9,982,253 |
| Nov 4, 2025 | 48.38 | 48.47 | 47.09 | 47.24 | 47.24 | -3.83% | 8,540,863 |
| Nov 3, 2025 | 49.92 | 50.06 | 48.05 | 49.12 | 49.12 | -2.31% | 9,623,239 |
| Oct 31, 2025 | 49.08 | 50.79 | 48.87 | 50.28 | 50.28 | 2.68% | 10,012,715 |
| Oct 30, 2025 | 49.56 | 50.57 | 48.78 | 48.97 | 48.97 | -1.98% | 7,389,735 |
| Oct 29, 2025 | 51.62 | 51.62 | 49.23 | 49.96 | 49.96 | -3.31% | 11,888,286 |
| Oct 28, 2025 | 53.60 | 53.94 | 51.41 | 51.67 | 51.67 | -3.62% | 6,958,318 |
| Oct 27, 2025 | 52.69 | 54.05 | 52.05 | 53.61 | 53.61 | 3.10% | 10,851,135 |
| Oct 24, 2025 | 54.79 | 55.11 | 51.12 | 52.00 | 52.00 | -3.93% | 12,294,513 |
| Oct 23, 2025 | 53.79 | 54.63 | 53.27 | 54.13 | 54.13 | 0.45% | 5,152,528 |
| Oct 22, 2025 | 53.46 | 54.26 | 52.65 | 53.89 | 53.89 | -0.06% | 7,354,479 |
| Oct 21, 2025 | 52.88 | 54.71 | 52.45 | 53.92 | 53.92 | 2.71% | 13,123,216 |
| Oct 20, 2025 | 50.37 | 53.08 | 50.30 | 52.50 | 52.50 | 5.03% | 8,558,789 |
| Oct 17, 2025 | 49.17 | 50.82 | 48.48 | 49.98 | 49.98 | 0.16% | 9,224,197 |
| Oct 16, 2025 | 51.11 | 51.88 | 49.60 | 49.90 | 49.90 | -2.35% | 8,541,309 |
| Oct 15, 2025 | 51.17 | 51.67 | 50.21 | 51.10 | 51.10 | 0.73% | 7,470,317 |
| Oct 14, 2025 | 50.30 | 51.26 | 49.45 | 50.73 | 50.73 | -1.06% | 8,133,825 |
| Oct 13, 2025 | 52.60 | 53.41 | 50.94 | 51.28 | 51.28 | -2.07% | 10,294,648 |
| Oct 10, 2025 | 54.19 | 54.99 | 51.41 | 52.36 | 52.36 | -3.20% | 12,452,871 |
| Oct 9, 2025 | 54.08 | 54.26 | 52.89 | 54.09 | 54.09 | 0.04% | 9,949,080 |
| Oct 8, 2025 | 53.69 | 54.97 | 52.60 | 54.07 | 54.07 | 1.08% | 10,859,154 |
| Oct 7, 2025 | 54.71 | 56.39 | 52.80 | 53.49 | 53.49 | 0.66% | 17,831,481 |
| Oct 6, 2025 | 52.39 | 53.74 | 50.89 | 53.14 | 53.14 | 3.08% | 12,580,026 |