The Trade Desk, Inc. (BMV:TTD)
Mexico · Delayed Price · Currency is MXN 414.00
-6.50 (-1.55%)
At close: Mar 19, 2026
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 420.00 | 420.00 | 414.00 | 414.00 | 414.00 | -1.55% | 249 |
| Mar 18, 2026 | 417.00 | 437.00 | 416.90 | 420.50 | 420.50 | -16.24% | 857 |
| Mar 17, 2026 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | 4.15% | 13 |
| Mar 13, 2026 | 476.00 | 482.00 | 476.00 | 482.00 | 482.00 | 1.47% | 279 |
| Mar 12, 2026 | 478.00 | 479.00 | 475.00 | 475.00 | 475.00 | -1.25% | 341 |
| Mar 11, 2026 | 490.00 | 490.00 | 475.84 | 481.00 | 481.00 | 0.21% | 163 |
| Mar 10, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -4.00% | 145 |
| Mar 9, 2026 | 500.00 | 505.00 | 500.00 | 500.00 | 500.00 | -3.29% | 66 |
| Mar 6, 2026 | 530.00 | 530.00 | 510.00 | 517.00 | 517.00 | -2.08% | 216 |
| Mar 5, 2026 | 553.00 | 568.00 | 514.51 | 528.00 | 528.00 | 19.46% | 9,902 |
| Mar 4, 2026 | 435.00 | 442.00 | 435.00 | 442.00 | 442.00 | 0.41% | 7,500 |
| Mar 3, 2026 | 420.00 | 443.70 | 420.00 | 440.20 | 440.20 | 5.69% | 240 |
| Mar 2, 2026 | 405.00 | 416.51 | 405.00 | 416.50 | 416.50 | 0.36% | 81 |
| Feb 27, 2026 | 432.00 | 432.00 | 391.09 | 415.00 | 415.00 | -0.24% | 182 |
| Feb 26, 2026 | 403.00 | 418.00 | 403.00 | 416.00 | 416.00 | -4.84% | 849 |
| Feb 25, 2026 | 433.25 | 438.00 | 430.00 | 437.14 | 437.14 | 2.86% | 1,317 |
| Feb 24, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 1.43% | 17 |
| Feb 23, 2026 | 425.74 | 425.74 | 416.00 | 419.00 | 419.00 | -2.33% | 848 |
| Feb 20, 2026 | 430.00 | 440.00 | 429.00 | 429.00 | 429.00 | -1.38% | 112 |
| Feb 19, 2026 | 438.00 | 444.00 | 435.00 | 435.00 | 435.00 | -1.02% | 186 |
| Feb 18, 2026 | 443.00 | 443.00 | 439.50 | 439.50 | 439.50 | 1.46% | 56 |
| Feb 17, 2026 | 436.40 | 436.40 | 433.19 | 433.19 | 433.19 | -2.32% | 544 |
| Feb 13, 2026 | 444.90 | 450.00 | 443.00 | 443.50 | 443.50 | -2.55% | 69 |
| Feb 12, 2026 | 450.00 | 455.10 | 448.01 | 455.10 | 455.10 | -3.17% | 181 |
| Feb 11, 2026 | 473.50 | 474.00 | 470.00 | 470.00 | 470.00 | -3.39% | 42 |
| Feb 10, 2026 | 488.63 | 488.63 | 486.00 | 486.50 | 486.50 | 4.62% | 89 |
| Feb 9, 2026 | 464.00 | 465.00 | 464.00 | 465.00 | 465.00 | -0.30% | 177 |
| Feb 6, 2026 | 466.41 | 466.41 | 466.41 | 466.41 | 466.41 | 1.39% | 1,254 |
| Feb 5, 2026 | 475.00 | 475.00 | 460.00 | 460.00 | 460.00 | -2.75% | 93 |
| Feb 4, 2026 | 458.50 | 473.00 | 455.00 | 473.00 | 473.00 | 1.72% | 556 |
| Feb 3, 2026 | 500.00 | 500.00 | 460.00 | 465.00 | 465.00 | -11.43% | 2,753 |
| Jan 30, 2026 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | -2.78% | 118 |
| Jan 29, 2026 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | -1.46% | 285 |
| Jan 28, 2026 | 555.00 | 561.00 | 548.00 | 548.00 | 548.00 | -0.88% | 115 |
| Jan 27, 2026 | 555.01 | 558.00 | 551.00 | 552.89 | 552.89 | -6.53% | 272 |
| Jan 26, 2026 | 607.00 | 607.00 | 582.00 | 591.50 | 591.50 | -6.41% | 835 |
| Jan 23, 2026 | 630.00 | 650.00 | 630.00 | 632.00 | 632.00 | 5.33% | 169 |
| Jan 20, 2026 | 609.00 | 609.00 | 599.00 | 600.00 | 600.00 | -4.76% | 420 |
| Jan 16, 2026 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | -1.56% | 138 |
| Jan 15, 2026 | 645.00 | 645.00 | 640.00 | 640.00 | 640.00 | -1.54% | 269 |
| Jan 14, 2026 | 653.00 | 653.00 | 650.00 | 650.00 | 650.00 | -0.46% | 527 |
| Jan 13, 2026 | 668.00 | 668.00 | 653.00 | 653.00 | 653.00 | -0.91% | 238 |
| Jan 12, 2026 | 670.00 | 671.00 | 659.01 | 659.01 | 659.01 | -2.22% | 88 |
| Jan 9, 2026 | 671.00 | 674.00 | 671.00 | 674.00 | 674.00 | 0.75% | 328 |
| Jan 8, 2026 | 681.00 | 685.00 | 669.00 | 669.00 | 669.00 | -3.87% | 636 |
| Jan 7, 2026 | 690.00 | 695.93 | 690.00 | 695.93 | 695.93 | -3.07% | 438 |
| Jan 6, 2026 | 725.00 | 725.00 | 718.00 | 718.00 | 718.00 | 1.13% | 114 |
| Jan 5, 2026 | 705.00 | 710.00 | 702.11 | 710.00 | 710.00 | 5.34% | 128 |
| Jan 2, 2026 | 673.00 | 674.00 | 672.00 | 674.00 | 674.00 | -1.89% | 59 |
| Dec 31, 2025 | 686.00 | 687.00 | 686.00 | 687.00 | 687.00 | -0.46% | 82 |