The Trade Desk, Inc. (BMV:TTD)
Mexico flag Mexico · Delayed Price · Currency is MXN
965.00
-26.00 (-2.62%)
At close: Oct 10, 2025

The Trade Desk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025995.00995.00955.00965.00965.00-2.62%220
Oct 9, 2025990.00991.00988.00991.00991.000.10%482
Oct 8, 2025978.461,026.99978.46990.00990.00-0.20%341
Oct 7, 2025995.001,021.00985.01992.00992.001.02%2,811
Oct 6, 2025950.00985.08941.65982.00982.003.91%1,351
Oct 3, 2025935.00948.00935.00945.07945.071.19%1,361
Oct 2, 2025940.00940.00923.50933.98933.983.03%141
Oct 1, 2025884.13906.50884.13906.50906.500.39%1,836
Sep 30, 2025914.00915.67890.00903.00903.00-1.20%1,469
Sep 29, 2025875.00926.00875.00914.00914.005.91%2,172
Sep 26, 2025850.00863.00845.00863.00863.000.23%199
Sep 25, 2025840.00874.50840.00861.01861.01-0.46%2,120
Sep 24, 2025889.41889.41857.00865.00865.001.39%246
Sep 23, 2025857.90870.00845.00853.13853.130.49%1,441
Sep 22, 2025817.76855.00810.53849.00849.005.33%2,941
Sep 19, 2025805.00824.85800.00806.00806.00-0.25%334
Sep 18, 2025820.00821.00808.00808.00808.00-2.59%33,846
Sep 17, 2025830.00835.11823.13829.50829.50-1.03%683
Sep 15, 2025837.01838.10835.00838.10838.100.25%78
Sep 12, 2025836.00855.00835.00836.00836.00-1.07%1,481
Sep 11, 2025855.00855.00841.00845.00845.00-0.59%723
Sep 10, 2025972.00972.00850.00850.00850.00-12.82%18,655
Sep 9, 2025972.00985.00972.00975.00975.002.29%178
Sep 8, 2025950.00953.20950.00953.20953.20-1.73%32
Sep 5, 20251,006.201,006.20960.10970.00970.00-0.72%1,389
Sep 4, 2025975.00977.00970.00977.00977.00-2.88%178
Sep 3, 20251,003.001,006.00997.001,006.001,006.00-0.40%296
Sep 2, 20251,000.001,010.00990.001,010.001,010.00-0.69%459
Aug 29, 20251,034.591,034.591,017.001,017.001,017.00-1.70%1,738
Aug 28, 20251,007.001,035.001,007.001,034.591,034.595.57%412
Aug 27, 2025990.00990.00980.00980.00980.000.71%391
Aug 26, 2025981.00981.00972.66973.11973.11-1.21%100
Aug 25, 2025990.20990.20985.00985.00985.00-0.53%37
Aug 22, 2025980.01993.32980.01990.20990.200.94%464
Aug 21, 2025987.00987.00979.54981.00981.00-0.61%264
Aug 20, 2025980.001,000.00980.00987.00987.00-0.15%520
Aug 19, 20251,034.001,034.00988.53988.53988.53-4.21%968
Aug 18, 20251,000.001,035.001,000.001,032.001,032.005.74%13,768
Aug 15, 2025959.00990.00959.00976.00976.002.81%1,088
Aug 14, 2025972.01990.00949.00949.29949.29-6.31%5,280
Aug 13, 2025996.001,015.00980.001,013.231,013.231.73%2,460
Aug 12, 2025998.001,010.41977.00996.00996.000.71%14,970
Aug 11, 20251,039.971,055.00989.00989.00989.00-2.45%9,786
Aug 8, 20251,040.001,050.00990.001,013.861,013.86-38.18%14,762
Aug 7, 20251,650.001,650.781,639.001,639.921,639.92-2.96%881
Aug 6, 20251,654.001,705.001,653.501,690.001,690.003.36%2,260
Aug 5, 20251,635.001,635.001,635.001,635.001,635.00-3.14%119
Aug 4, 20251,688.001,688.001,688.001,688.001,688.004.20%56
Aug 1, 20251,616.701,620.001,616.701,620.001,620.00-2.11%113
Jul 31, 20251,660.001,662.401,655.001,655.001,655.00-0.42%325