The Trade Desk, Inc. (BMV:TTD)
Mexico · Delayed Price · Currency is MXN 715.00
-22.00 (-2.99%)
At close: Dec 3, 2025
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 954.00 | 954.00 | 927.00 | 939.80 | 939.80 | -1.61% | 295 |
| Oct 13, 2025 | 980.00 | 980.00 | 936.01 | 955.22 | 955.22 | -1.01% | 572 |
| Oct 10, 2025 | 995.00 | 995.00 | 955.00 | 965.00 | 965.00 | -2.62% | 220 |
| Oct 9, 2025 | 990.00 | 991.00 | 988.00 | 991.00 | 991.00 | 0.10% | 482 |
| Oct 8, 2025 | 978.46 | 1,026.99 | 978.46 | 990.00 | 990.00 | -0.20% | 341 |
| Oct 7, 2025 | 995.00 | 1,021.00 | 985.01 | 992.00 | 992.00 | 1.02% | 2,811 |
| Oct 6, 2025 | 950.00 | 985.08 | 941.65 | 982.00 | 982.00 | 3.91% | 1,351 |
| Oct 3, 2025 | 935.00 | 948.00 | 935.00 | 945.07 | 945.07 | 1.19% | 1,361 |
| Oct 2, 2025 | 940.00 | 940.00 | 923.50 | 933.98 | 933.98 | 3.03% | 141 |
| Oct 1, 2025 | 884.13 | 906.50 | 884.13 | 906.50 | 906.50 | 0.39% | 1,836 |
| Sep 30, 2025 | 914.00 | 915.67 | 890.00 | 903.00 | 903.00 | -1.20% | 1,469 |
| Sep 29, 2025 | 875.00 | 926.00 | 875.00 | 914.00 | 914.00 | 5.91% | 2,172 |
| Sep 26, 2025 | 850.00 | 863.00 | 845.00 | 863.00 | 863.00 | 0.23% | 199 |
| Sep 25, 2025 | 840.00 | 874.50 | 840.00 | 861.01 | 861.01 | -0.46% | 2,120 |
| Sep 24, 2025 | 889.41 | 889.41 | 857.00 | 865.00 | 865.00 | 1.39% | 246 |
| Sep 23, 2025 | 857.90 | 870.00 | 845.00 | 853.13 | 853.13 | 0.49% | 1,441 |
| Sep 22, 2025 | 817.76 | 855.00 | 810.53 | 849.00 | 849.00 | 5.33% | 2,941 |