The Trade Desk, Inc. (BMV:TTD)
Mexico · Delayed Price · Currency is MXN 687.00
-3.15 (-0.46%)
At close: Dec 31, 2025
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |