The Trade Desk, Inc. (BMV:TTD)
965.00
-26.00 (-2.62%)
At close: Oct 10, 2025
The Trade Desk Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |