The Trade Desk, Inc. (BMV:TTD)
Mexico · Delayed Price · Currency is MXN 402.30
-0.63 (-0.16%)
Last updated: Apr 28, 2026, 9:20 AM CST
BMV:TTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 416.00 | 416.00 | 402.93 | 402.93 | 402.93 | -3.14% | 1,779 |
| Apr 24, 2026 | 412.00 | 420.00 | 412.00 | 416.00 | 416.00 | 7.55% | 74 |
| Apr 23, 2026 | 388.00 | 388.00 | 386.81 | 386.81 | 386.81 | -4.73% | 48 |
| Apr 22, 2026 | 405.20 | 406.67 | 405.20 | 406.00 | 406.00 | 0.92% | 18,060 |
| Apr 21, 2026 | 424.00 | 424.00 | 402.00 | 402.28 | 402.28 | -3.30% | 426 |
| Apr 20, 2026 | 394.00 | 416.24 | 393.00 | 416.00 | 416.00 | 7.22% | 7,374 |
| Apr 17, 2026 | 399.00 | 399.00 | 388.00 | 388.00 | 388.00 | -1.61% | 7,755 |
| Apr 16, 2026 | 400.00 | 400.00 | 394.35 | 394.35 | 394.35 | 1.56% | 178 |
| Apr 15, 2026 | 383.00 | 388.31 | 383.00 | 388.31 | 388.31 | 6.85% | 364 |
| Apr 14, 2026 | 372.00 | 372.00 | 363.40 | 363.40 | 363.40 | -0.98% | 310 |
| Apr 13, 2026 | 357.40 | 367.36 | 357.40 | 367.00 | 367.00 | 5.56% | 2,515 |
| Apr 10, 2026 | 354.20 | 354.20 | 346.18 | 347.67 | 347.67 | -1.37% | 1,335 |
| Apr 9, 2026 | 350.00 | 354.00 | 345.24 | 352.50 | 352.50 | -0.01% | 1,522 |
| Apr 8, 2026 | 368.50 | 368.50 | 352.55 | 352.55 | 352.55 | -3.55% | 1,490 |
| Apr 7, 2026 | 382.00 | 386.20 | 365.00 | 365.54 | 365.54 | -8.16% | 889 |
| Apr 6, 2026 | 394.80 | 398.00 | 394.80 | 398.00 | 398.00 | 2.05% | 311 |
| Apr 1, 2026 | 390.00 | 400.00 | 390.00 | 390.00 | 390.00 | -6.25% | 275 |
| Mar 31, 2026 | 415.00 | 416.72 | 413.00 | 416.00 | 416.00 | 4.00% | 185 |
| Mar 30, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2.30% | 891 |
| Mar 27, 2026 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - | 42 |
| Mar 26, 2026 | 386.00 | 396.00 | 386.00 | 391.00 | 391.00 | 0.08% | 1,308 |
| Mar 25, 2026 | 390.10 | 391.00 | 386.00 | 390.70 | 390.70 | -2.10% | 333 |
| Mar 24, 2026 | 419.00 | 425.00 | 390.00 | 399.08 | 399.08 | -3.60% | 352 |
| 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 |