The Trade Desk, Inc. (BMV:TTD)
Mexico · Delayed Price · Currency is MXN 383.99
+16.99 (4.63%)
Last updated: May 22, 2026, 12:02 PM CST
BMV:TTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 1.47% | 17 |
| May 20, 2026 | 357.00 | 362.00 | 357.00 | 361.70 | 361.70 | -6.42% | 117 |
| May 19, 2026 | 395.00 | 395.00 | 385.98 | 386.50 | 386.50 | 0.65% | 67 |
| May 18, 2026 | 385.00 | 385.00 | 380.00 | 384.00 | 384.00 | 5.19% | 296 |
| May 15, 2026 | 360.00 | 365.40 | 357.00 | 365.06 | 365.06 | 3.86% | 634 |
| May 14, 2026 | 350.00 | 358.00 | 349.00 | 351.50 | 351.50 | 0.27% | 92 |
| May 13, 2026 | 350.00 | 353.51 | 345.00 | 350.56 | 350.56 | -3.96% | 566 |
| May 12, 2026 | 375.00 | 375.00 | 365.00 | 365.00 | 365.00 | -0.41% | 290 |
| May 11, 2026 | 367.68 | 369.00 | 360.00 | 366.50 | 366.50 | -5.30% | 1,402 |
| May 8, 2026 | 385.00 | 387.00 | 366.00 | 387.00 | 387.00 | -4.94% | 7,756 |
| May 7, 2026 | 416.00 | 423.00 | 406.00 | 407.09 | 407.09 | -1.91% | 4,512 |
| May 6, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | -2.12% | 29 |
| May 5, 2026 | 415.00 | 424.00 | 415.00 | 424.00 | 424.00 | 0.42% | 42 |
| May 4, 2026 | 422.00 | 428.00 | 422.00 | 422.23 | 422.23 | 2.38% | 263 |
| Apr 30, 2026 | 414.00 | 414.00 | 410.00 | 412.42 | 412.42 | -0.91% | 58 |
| Apr 29, 2026 | 416.33 | 416.33 | 416.20 | 416.20 | 416.20 | 3.46% | 166 |
| Apr 28, 2026 | 407.00 | 407.00 | 402.00 | 402.30 | 402.30 | -0.16% | 43 |
| 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% | 316 |
| 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 |