The Trade Desk, Inc. (BMV:TTD)
Mexico · Delayed Price · Currency is MXN 241.00
-4.00 (-1.63%)
At close: Sep 18, 2026
BMV:TTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 240.90 | 241.00 | 240.90 | 241.00 | 241.00 | -1.63% | 530 |
| Sep 17, 2026 | 246.00 | 246.00 | 245.00 | 245.00 | 245.00 | -6.13% | 69 |
| Sep 15, 2026 | 253.00 | 261.00 | 253.00 | 261.00 | 261.00 | 3.16% | 745 |
| Sep 14, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 5.42% | 32 |
| Sep 11, 2026 | 235.61 | 240.00 | 235.61 | 240.00 | 240.00 | 1.66% | 1,421 |
| Sep 10, 2026 | 237.00 | 237.00 | 235.92 | 236.08 | 236.08 | 0.46% | 206 |
| Sep 9, 2026 | 235.00 | 236.00 | 235.00 | 235.00 | 235.00 | -1.05% | 1,088 |
| Sep 8, 2026 | 230.00 | 238.00 | 230.00 | 237.49 | 237.49 | 3.24% | 632 |
| Sep 7, 2026 | 229.50 | 230.04 | 229.50 | 230.04 | 230.04 | -5.22% | 39 |
| Sep 4, 2026 | 260.00 | 260.00 | 242.40 | 242.71 | 242.71 | -5.01% | 237 |
| Sep 3, 2026 | 247.84 | 256.20 | 245.00 | 255.50 | 255.50 | 3.75% | 41,540 |
| Sep 2, 2026 | 236.50 | 247.00 | 236.50 | 246.27 | 246.27 | 5.49% | 912 |
| Sep 1, 2026 | 232.40 | 235.60 | 232.40 | 233.45 | 233.45 | -0.54% | 211 |
| Aug 31, 2026 | 235.02 | 240.50 | 230.00 | 234.72 | 234.72 | 1.73% | 1,941 |
| Aug 28, 2026 | 227.00 | 234.50 | 227.00 | 230.72 | 230.72 | 1.64% | 352 |
| Aug 27, 2026 | 223.50 | 231.00 | 223.50 | 227.00 | 227.00 | 2.67% | 2,716 |
| Aug 26, 2026 | 224.23 | 224.23 | 220.99 | 221.10 | 221.10 | -1.29% | 168 |
| Aug 25, 2026 | 223.00 | 224.00 | 223.00 | 224.00 | 224.00 | -0.88% | 131 |
| Aug 24, 2026 | 225.00 | 227.00 | 224.50 | 226.00 | 226.00 | 1.14% | 455 |
| Aug 21, 2026 | 226.00 | 227.00 | 223.20 | 223.45 | 223.45 | -0.69% | 2,169 |
| Aug 20, 2026 | 232.00 | 232.00 | 223.00 | 225.00 | 225.00 | -3.10% | 3,677 |
| Aug 19, 2026 | 225.50 | 233.00 | 225.50 | 232.21 | 232.21 | 1.52% | 588 |
| Aug 18, 2026 | 230.50 | 233.00 | 228.74 | 228.74 | 228.74 | -0.15% | 319 |
| Aug 17, 2026 | 236.00 | 236.00 | 227.00 | 229.08 | 229.08 | -4.91% | 1,727 |
| Aug 14, 2026 | 248.00 | 248.00 | 238.95 | 240.90 | 240.90 | -3.49% | 240 |
| Aug 13, 2026 | 235.50 | 250.00 | 235.00 | 249.62 | 249.62 | 7.83% | 3,507 |
| Aug 12, 2026 | 230.00 | 233.00 | 226.00 | 231.50 | 231.50 | 0.33% | 2,355 |
| Aug 11, 2026 | 232.00 | 235.00 | 227.50 | 230.75 | 230.75 | 2.45% | 648 |
| Aug 10, 2026 | 236.00 | 236.00 | 220.50 | 225.23 | 225.23 | -5.11% | 14,031 |
| Aug 7, 2026 | 289.99 | 289.99 | 235.00 | 237.36 | 237.36 | -21.56% | 26,401 |
| Aug 6, 2026 | 320.00 | 320.00 | 300.31 | 302.61 | 302.61 | -8.30% | 3,402 |
| Aug 5, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 5.43% | 26 |
| Jul 31, 2026 | 311.00 | 313.00 | 308.50 | 313.00 | 313.00 | -1.22% | 727 |
| Jul 30, 2026 | 315.00 | 318.60 | 315.00 | 316.87 | 316.87 | -3.98% | 150 |
| Jul 29, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 4.76% | 12 |
| Jul 28, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0.81% | 31 |
| Jul 27, 2026 | 302.00 | 320.00 | 302.00 | 312.48 | 312.48 | 3.47% | 952 |
| Jul 24, 2026 | 295.00 | 302.00 | 295.00 | 302.00 | 302.00 | 2.14% | 986 |
| Jul 23, 2026 | 303.00 | 303.00 | 295.00 | 295.67 | 295.67 | -3.69% | 183 |
| Jul 22, 2026 | 312.00 | 312.00 | 307.00 | 307.00 | 307.00 | -3.15% | 135 |
| Jul 21, 2026 | 316.70 | 317.00 | 316.70 | 317.00 | 317.00 | -4.39% | 159 |
| Jul 20, 2026 | 320.00 | 331.54 | 320.00 | 331.54 | 331.54 | 1.39% | 54 |
| Jul 17, 2026 | 336.00 | 336.00 | 325.00 | 327.00 | 327.00 | -2.68% | 256 |
| Jul 16, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -1.18% | 25 |
| Jul 15, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 3.03% | 15 |
| Jul 14, 2026 | 338.00 | 338.00 | 330.00 | 330.00 | 330.00 | -7.30% | 41 |
| Jul 13, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 3.19% | 25 |
| Jul 10, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 1.47% | 47 |
| Jul 9, 2026 | 340.20 | 349.00 | 340.00 | 340.00 | 340.00 | 1.19% | 169 |
| Jul 8, 2026 | 335.00 | 336.00 | 335.00 | 336.00 | 336.00 | - | 37 |