Skip to main content
The Trade Desk, Inc. (TTD)
NASDAQ: TTD · Real-Time Price · USD
18.37
+1.04 (6.00%)
At close: Jun 26, 2026, 4:00 PM EDT
18.27
-0.11 (-0.57%)
After-hours: Jun 26, 2026, 7:59 PM EDT

The Trade Desk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.4018.4717.3718.3718.376.00%26,823,417
Jun 25, 202617.5117.8816.9817.3317.33-2.09%14,827,728
Jun 24, 202617.9718.4017.6617.7017.70-1.28%13,960,329
Jun 23, 202617.7018.2217.2117.9317.93-0.50%22,792,481
Jun 22, 202618.2218.6817.6918.0218.02-2.65%20,912,611
Jun 18, 202618.0618.5717.7718.5118.511.93%50,646,752
Jun 17, 202618.9319.0318.1518.1618.16-4.22%18,745,237
Jun 16, 202619.2319.4718.7218.9618.96-1.61%17,319,203
Jun 15, 202619.4719.6418.8919.2719.27-0.05%24,055,554
Jun 12, 202618.7719.9918.3119.2819.282.01%30,967,382
Jun 11, 202619.0919.2318.3718.9018.90-2.02%19,368,535
Jun 10, 202619.5820.5919.2019.2919.29-3.02%21,367,427
Jun 9, 202619.1720.1319.0619.8919.892.37%18,684,903
Jun 8, 202619.5819.9919.1019.4319.43-2.61%23,456,397
Jun 5, 202621.1421.4219.8419.9519.95-5.14%18,202,157
Jun 4, 202620.9521.9120.5421.0321.032.29%19,800,471
Jun 3, 202621.0021.0320.0520.5620.56-2.56%17,597,965
Jun 2, 202622.5322.6021.0021.1021.10-9.13%21,905,518
Jun 1, 202621.9923.5721.7923.2223.227.70%22,967,851
May 29, 202621.2022.1620.9721.5621.561.94%48,457,446
May 28, 202621.2421.7620.8021.1521.15-5.11%21,717,960
May 27, 202622.1323.3622.1322.2922.290.50%17,333,895
May 26, 202622.0022.5621.7522.1822.18-0.89%16,671,319
May 22, 202621.3522.5121.3122.3822.385.17%16,293,640
May 21, 202620.8821.4120.6221.2821.281.24%10,601,999
May 20, 202620.7721.0420.2221.0221.02-0.66%21,267,322
May 19, 202622.5723.2421.1121.1621.16-4.98%19,886,419
May 18, 202620.9922.5820.9922.2722.275.30%20,491,872
May 15, 202620.4621.1720.4021.1521.153.63%17,607,743
May 14, 202620.4420.6420.0420.4120.41-0.39%14,035,276
May 13, 202620.9020.9019.8320.4920.49-3.07%18,831,977
May 12, 202621.7721.8821.0421.1421.14-1.77%16,822,626
May 11, 202622.7522.8920.8421.5221.52-6.76%21,721,403
May 8, 202620.9823.1120.7323.0823.08-1.75%41,292,178
May 7, 202624.0824.6623.3723.4923.49-2.17%43,042,342
May 6, 202624.8224.8523.8724.0124.01-2.44%15,459,534
May 5, 202624.0124.7223.3724.6124.612.12%19,634,405
May 4, 202624.5824.8423.9124.1024.10-0.58%12,388,838
May 1, 202624.3124.8724.0224.2424.242.76%17,025,167
Apr 30, 202623.8723.9123.1523.5923.59-3.20%14,696,492
Apr 29, 202623.5924.5123.4524.3724.374.91%20,333,436
Apr 28, 202623.0423.6922.9123.2323.230.39%10,842,739
Apr 27, 202623.2523.9122.8623.1423.14-3.46%15,602,774
Apr 24, 202623.6424.1722.9823.9723.975.97%21,016,163
Apr 23, 202623.2623.2722.1322.6222.62-3.99%13,287,470
Apr 22, 202623.4323.6723.2023.5623.561.55%11,892,031
Apr 21, 202623.9324.0622.9323.2023.20-3.53%19,405,857
Apr 20, 202622.2724.3222.2524.0524.057.03%21,010,684
Apr 17, 202623.0723.4222.3022.4722.47-1.27%19,586,713
Apr 16, 202622.7723.3922.6222.7622.761.70%17,676,474
Apr 15, 202621.4322.5521.3022.3822.386.47%15,488,583
Apr 14, 202621.3321.9220.9321.0221.02-0.94%12,569,065
Apr 13, 202620.1521.2920.1221.2221.225.62%14,529,380
Apr 10, 202620.7021.0219.9720.0920.09-2.52%12,841,944
Apr 9, 202620.2120.6919.7420.6120.611.78%19,660,028
Apr 8, 202621.5221.7320.1120.2520.25-2.17%21,288,602
Apr 7, 202622.1122.5420.3820.7020.70-6.80%22,385,906
Apr 6, 202621.8922.5421.8922.2122.210.73%8,187,883
Apr 2, 202621.7422.5321.4622.0522.050.32%12,607,232
Apr 1, 202622.6422.8221.7221.9821.98-3.13%16,654,941
Mar 31, 202622.0023.3021.9822.6922.693.09%42,271,424
Mar 30, 202621.2022.5721.2022.0122.013.43%21,062,673
Mar 27, 202621.6121.6421.0321.2821.28-2.12%14,841,978
Mar 26, 202621.7622.3621.5521.7421.74-1.05%14,263,293
Mar 25, 202622.6823.1321.5421.9721.97-1.66%15,947,695
Mar 24, 202623.8223.8821.5722.3422.34-6.72%30,889,619
Mar 23, 202624.3324.6523.7323.9523.95-0.66%14,636,692
Mar 20, 202623.4924.4923.2024.1124.112.55%24,215,557
Mar 19, 202623.2124.0022.9523.5123.51-0.17%17,502,949
Mar 18, 202623.3424.5023.0023.5523.55-6.06%36,151,537
Mar 17, 202627.1628.6424.8225.0725.07-7.42%40,427,160
Mar 16, 202627.8828.0026.9327.0827.08-0.95%10,875,325
Mar 13, 202626.6527.5526.2027.3427.343.07%12,999,527
Mar 12, 202627.4228.0826.4726.5326.53-2.77%11,827,116
Mar 11, 202628.0928.2926.8327.2827.28-1.37%12,777,820
Mar 10, 202628.6328.6327.1227.6627.66-3.15%16,188,603
Mar 9, 202628.7728.9727.9828.5628.56-2.46%16,131,132
Mar 6, 202629.1729.5128.0429.2829.28-1.71%29,200,980
Mar 5, 202631.4932.9029.2529.7929.7918.36%82,707,390
Mar 4, 202625.0425.5924.5725.1725.170.68%22,542,822
Mar 3, 202624.0625.2523.5325.0025.002.80%19,617,033
Mar 2, 202623.0824.3422.8824.3224.322.10%20,259,811
Feb 27, 202623.5124.0922.4723.8223.82-0.54%23,911,242
Feb 26, 202621.1024.3321.0823.9523.95-4.81%52,998,587
Feb 25, 202624.9325.7424.5425.1625.160.88%29,451,348
Feb 24, 202624.1124.9823.7824.9424.943.19%11,968,379
Feb 23, 202624.9125.0024.0524.1724.17-3.71%14,439,022
Feb 20, 202625.1526.1224.9125.1025.10-0.55%15,338,938
Feb 19, 202625.3725.8225.1425.2425.24-1.02%20,280,385
Feb 18, 202625.1325.8424.9425.5025.500.95%17,331,278
Feb 17, 202625.8926.2624.8425.2625.26-2.13%13,547,691
Feb 13, 202626.4226.8225.6425.8125.81-1.26%13,286,151
Feb 12, 202627.3327.4825.9426.1426.14-4.00%16,259,265
Feb 11, 202628.2428.3726.9527.2327.23-3.20%10,270,303
Feb 10, 202627.3428.5427.3028.1328.134.03%13,246,117
Feb 9, 202627.1227.2626.6727.0427.04-8,224,940
Feb 6, 202626.3327.0626.0627.0427.043.05%13,597,703
Feb 5, 202627.0027.7826.0126.2426.24-3.78%22,379,289
Feb 4, 202627.0427.5026.0427.2727.270.33%19,189,536
Feb 3, 202628.5128.5326.5727.1827.18-8.64%29,647,536