Skip to main content
The Trade Desk, Inc. (TTD)
NASDAQ: TTD · Real-Time Price · USD
23.23
+0.09 (0.39%)
At close: Apr 28, 2026, 4:00 PM EDT
23.26
+0.03 (0.13%)
After-hours: Apr 28, 2026, 7:47 PM EDT

The Trade Desk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.0423.6922.9123.2323.230.39%10,810,161
Apr 27, 202623.2523.9122.8623.1423.14-3.46%15,579,609
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
Feb 2, 202630.1330.8929.6929.7529.75-1.91%14,344,533
Jan 30, 202631.3331.3430.1330.3330.33-2.94%14,739,736
Jan 29, 202631.5531.6330.8231.2531.25-1.95%13,680,696
Jan 28, 202632.4932.7831.8431.8731.87-0.99%9,848,671
Jan 27, 202633.5233.5731.8332.1932.19-4.79%18,874,841
Jan 26, 202636.3636.3833.4333.8133.81-7.50%24,784,699
Jan 23, 202636.2436.7036.0636.5536.55-0.73%6,203,272
Jan 22, 202635.7536.9635.6336.8236.824.22%8,293,056
Jan 21, 202634.4335.5434.3535.3335.333.46%9,366,625
Jan 20, 202634.8135.0834.0034.1534.15-3.75%10,964,372
Jan 16, 202636.2636.3535.2435.4835.48-2.07%12,520,586
Jan 15, 202637.2037.2335.8836.2336.23-2.42%11,334,070
Jan 14, 202637.1337.2536.3237.1337.13-0.03%9,994,459
Jan 13, 202636.9137.3036.2537.1437.140.65%11,829,356
Jan 12, 202637.3537.7736.7436.9036.90-1.05%11,020,854
Jan 9, 202637.5437.6536.6337.2937.29-0.03%10,244,811
Jan 8, 202638.4438.4537.0437.3037.30-3.49%12,829,142
Jan 7, 202639.7639.9938.2938.6538.65-2.74%10,377,280
Jan 6, 202640.1140.9039.5139.7439.74-0.92%12,163,465
Jan 5, 202637.9540.2037.8540.1140.116.45%14,290,450
Jan 2, 202638.2038.2436.8037.6837.68-0.74%9,782,568
Dec 31, 202538.0738.4737.8437.9637.96-0.42%7,624,558
Dec 30, 202538.2238.9038.1038.1238.12-0.70%8,090,208
Dec 29, 202538.0938.7637.9638.3938.390.21%9,907,315
Dec 26, 202538.0538.4237.7938.3138.310.50%6,307,545
Dec 24, 202537.4038.1437.1738.1238.121.82%4,208,633
Dec 23, 202537.1337.6236.7937.4437.440.40%9,550,176
Dec 22, 202537.5338.0037.0537.2937.290.08%11,795,019
Dec 19, 202537.1537.6136.8137.2637.26-0.08%63,754,501
Dec 18, 202537.6337.7336.8937.2937.290.32%10,653,490
Dec 17, 202536.5737.9636.3637.1737.171.45%14,206,298
Dec 16, 202536.1036.7735.7236.6436.641.24%13,116,376
Dec 15, 202536.7036.7035.6536.1936.19-1.26%17,389,380
Dec 12, 202537.1937.8436.5136.6536.65-1.00%13,651,046
Dec 11, 202538.4238.4936.7837.0237.02-5.61%21,472,799
Dec 10, 202539.2639.8038.7839.2239.22-0.46%9,120,588
Dec 9, 202539.2139.8538.8139.4039.400.13%8,764,751
Dec 8, 202540.2040.2939.3239.3539.35-1.75%10,925,343
Dec 5, 202539.6441.0139.5740.0540.051.78%11,322,773
Dec 4, 202538.9839.4738.2539.3539.351.92%13,044,921
Dec 3, 202539.7240.0838.5638.6138.61-3.35%12,875,820