The Trade Desk, Inc. (BMV:TTD)
Mexico · Delayed Price · Currency is MXN 806.00
-2.00 (-0.25%)
At close: Sep 19, 2025
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 805.00 | 824.85 | 800.00 | 806.00 | 806.00 | -0.25% | 334 |
| Sep 18, 2025 | 820.00 | 821.00 | 808.00 | 808.00 | 808.00 | -2.59% | 33,846 |
| Sep 17, 2025 | 830.00 | 835.11 | 823.13 | 829.50 | 829.50 | -1.03% | 683 |
| Sep 15, 2025 | 837.01 | 838.10 | 835.00 | 838.10 | 838.10 | 0.25% | 78 |
| Sep 12, 2025 | 836.00 | 855.00 | 835.00 | 836.00 | 836.00 | -1.07% | 1,481 |
| Sep 11, 2025 | 855.00 | 855.00 | 841.00 | 845.00 | 845.00 | -0.59% | 723 |
| Sep 10, 2025 | 972.00 | 972.00 | 850.00 | 850.00 | 850.00 | -12.82% | 18,655 |
| Sep 9, 2025 | 972.00 | 985.00 | 972.00 | 975.00 | 975.00 | 2.29% | 178 |
| Sep 8, 2025 | 950.00 | 953.20 | 950.00 | 953.20 | 953.20 | -1.73% | 32 |
| Sep 5, 2025 | 1,006.20 | 1,006.20 | 960.10 | 970.00 | 970.00 | -0.72% | 1,389 |
| Sep 4, 2025 | 975.00 | 977.00 | 970.00 | 977.00 | 977.00 | -2.88% | 178 |
| Sep 3, 2025 | 1,003.00 | 1,006.00 | 997.00 | 1,006.00 | 1,006.00 | -0.40% | 296 |
| Sep 2, 2025 | 1,000.00 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | -0.69% | 459 |
| Aug 29, 2025 | 1,034.59 | 1,034.59 | 1,017.00 | 1,017.00 | 1,017.00 | -1.70% | 1,738 |
| Aug 28, 2025 | 1,007.00 | 1,035.00 | 1,007.00 | 1,034.59 | 1,034.59 | 5.57% | 412 |
| Aug 27, 2025 | 990.00 | 990.00 | 980.00 | 980.00 | 980.00 | 0.71% | 391 |
| Aug 26, 2025 | 981.00 | 981.00 | 972.66 | 973.11 | 973.11 | -1.21% | 100 |
| Aug 25, 2025 | 990.20 | 990.20 | 985.00 | 985.00 | 985.00 | -0.53% | 37 |
| Aug 22, 2025 | 980.01 | 993.32 | 980.01 | 990.20 | 990.20 | 0.94% | 464 |
| Aug 21, 2025 | 987.00 | 987.00 | 979.54 | 981.00 | 981.00 | -0.61% | 264 |
| Aug 20, 2025 | 980.00 | 1,000.00 | 980.00 | 987.00 | 987.00 | -0.15% | 520 |
| Aug 19, 2025 | 1,034.00 | 1,034.00 | 988.53 | 988.53 | 988.53 | -4.21% | 968 |
| Aug 18, 2025 | 1,000.00 | 1,035.00 | 1,000.00 | 1,032.00 | 1,032.00 | 5.74% | 13,768 |
| Aug 15, 2025 | 959.00 | 990.00 | 959.00 | 976.00 | 976.00 | 2.81% | 1,088 |
| Aug 14, 2025 | 972.01 | 990.00 | 949.00 | 949.29 | 949.29 | -6.31% | 5,280 |
| Aug 13, 2025 | 996.00 | 1,015.00 | 980.00 | 1,013.23 | 1,013.23 | 1.73% | 2,460 |
| Aug 12, 2025 | 998.00 | 1,010.41 | 977.00 | 996.00 | 996.00 | 0.71% | 14,970 |
| Aug 11, 2025 | 1,039.97 | 1,055.00 | 989.00 | 989.00 | 989.00 | -2.45% | 9,786 |
| Aug 8, 2025 | 1,040.00 | 1,050.00 | 990.00 | 1,013.86 | 1,013.86 | -38.18% | 14,762 |
| Aug 7, 2025 | 1,650.00 | 1,650.78 | 1,639.00 | 1,639.92 | 1,639.92 | -2.96% | 881 |
| Aug 6, 2025 | 1,654.00 | 1,705.00 | 1,653.50 | 1,690.00 | 1,690.00 | 3.36% | 2,260 |
| Aug 5, 2025 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | -3.14% | 119 |
| Aug 4, 2025 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 4.20% | 56 |
| Aug 1, 2025 | 1,616.70 | 1,620.00 | 1,616.70 | 1,620.00 | 1,620.00 | -2.11% | 113 |
| Jul 31, 2025 | 1,660.00 | 1,662.40 | 1,655.00 | 1,655.00 | 1,655.00 | -0.42% | 325 |
| Jul 30, 2025 | 1,610.00 | 1,662.00 | 1,610.00 | 1,662.00 | 1,662.00 | 5.19% | 149 |
| Jul 29, 2025 | 1,633.00 | 1,633.00 | 1,580.00 | 1,580.00 | 1,580.00 | -3.89% | 541 |
| Jul 28, 2025 | 1,642.00 | 1,649.50 | 1,633.50 | 1,644.00 | 1,644.00 | 3.07% | 988 |
| Jul 25, 2025 | 1,570.00 | 1,595.00 | 1,570.00 | 1,595.00 | 1,595.00 | 2.24% | 138 |
| Jul 24, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.56% | 17 |
| Jul 23, 2025 | 1,530.00 | 1,568.72 | 1,530.00 | 1,568.72 | 1,568.72 | 3.73% | 1,975 |
| Jul 22, 2025 | 1,512.30 | 1,512.30 | 1,512.30 | 1,512.30 | 1,512.30 | -1.16% | 17 |
| Jul 21, 2025 | 1,490.00 | 1,530.00 | 1,490.00 | 1,530.00 | 1,530.00 | 2.00% | 123 |
| Jul 18, 2025 | 1,520.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.28% | 52 |
| Jul 17, 2025 | 1,545.00 | 1,561.00 | 1,530.00 | 1,535.00 | 1,535.00 | -0.32% | 128 |
| Jul 16, 2025 | 1,529.00 | 1,540.00 | 1,510.00 | 1,540.00 | 1,540.00 | 0.93% | 315 |
| Jul 15, 2025 | 1,599.99 | 1,606.20 | 1,522.00 | 1,525.82 | 1,525.82 | 8.14% | 4,456 |
| Jul 14, 2025 | 1,410.00 | 1,446.85 | 1,410.00 | 1,411.03 | 1,411.03 | 0.93% | 2,156 |
| Jul 11, 2025 | 1,440.00 | 1,440.00 | 1,398.00 | 1,398.00 | 1,398.00 | -2.92% | 390 |
| Jul 10, 2025 | 1,425.00 | 1,440.00 | 1,425.00 | 1,440.00 | 1,440.00 | 2.35% | 278 |