The Trade Desk, Inc. (BMV:TTD)
Mexico · Delayed Price · Currency is MXN 317.00
-14.54 (-4.39%)
At close: Jul 21, 2026
BMV:TTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 1.51% | 15 |
| Jul 6, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 3.44% | 14 |
| Jul 3, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -4.76% | 17 |
| Jul 2, 2026 | 335.21 | 336.00 | 335.21 | 336.00 | 336.00 | -0.42% | 126 |
| Jul 1, 2026 | 310.00 | 337.75 | 310.00 | 337.42 | 337.42 | 8.85% | 72 |
| Jun 30, 2026 | 318.33 | 318.33 | 310.00 | 310.00 | 310.00 | -4.62% | 48 |
| Jun 29, 2026 | 326.00 | 326.21 | 325.00 | 325.00 | 325.00 | 1.56% | 101 |
| Jun 26, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 4.92% | 5 |
| Jun 25, 2026 | 305.90 | 306.00 | 305.00 | 305.00 | 305.00 | -3.48% | 402 |
| Jun 24, 2026 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | -0.94% | 49 |
| Jun 23, 2026 | 306.00 | 319.00 | 304.00 | 319.00 | 319.00 | 3.24% | 631 |
| Jun 22, 2026 | 316.00 | 320.50 | 309.00 | 309.00 | 309.00 | -7.76% | 108 |
| Jun 19, 2026 | 345.00 | 345.00 | 335.00 | 335.00 | 335.00 | 5.68% | 33 |
| Jun 18, 2026 | 318.00 | 318.00 | 317.00 | 317.00 | 317.00 | -0.43% | 39 |
| Jun 17, 2026 | 320.00 | 320.00 | 318.00 | 318.38 | 318.38 | -3.52% | 97 |
| Jun 16, 2026 | 325.00 | 330.00 | 323.00 | 330.00 | 330.00 | 1.38% | 249 |
| Jun 15, 2026 | 333.00 | 333.50 | 325.50 | 325.50 | 325.50 | -4.26% | 8,886 |
| Jun 12, 2026 | 317.80 | 340.00 | 317.80 | 340.00 | 340.00 | 4.48% | 256 |
| Jun 11, 2026 | 336.00 | 336.00 | 320.00 | 325.42 | 325.42 | -6.28% | 157 |
| Jun 9, 2026 | 335.00 | 350.00 | 335.00 | 347.22 | 347.22 | 2.42% | 9,621 |
| Jun 8, 2026 | 335.00 | 345.52 | 335.00 | 339.00 | 339.00 | -3.10% | 97 |
| Jun 5, 2026 | 368.48 | 368.48 | 348.00 | 349.86 | 349.86 | -5.70% | 1,422 |
| Jun 4, 2026 | 365.00 | 375.00 | 365.00 | 371.00 | 371.00 | 4.71% | 194 |
| Jun 3, 2026 | 355.00 | 355.00 | 349.30 | 354.30 | 354.30 | -2.93% | 2,194 |
| Jun 2, 2026 | 420.00 | 420.00 | 364.80 | 365.00 | 365.00 | -10.34% | 3,874 |
| Jun 1, 2026 | 396.00 | 407.10 | 396.00 | 407.10 | 407.10 | 9.17% | 276 |
| May 29, 2026 | 375.69 | 380.00 | 372.90 | 372.90 | 372.90 | 1.61% | 570 |
| May 28, 2026 | 370.00 | 370.00 | 367.00 | 367.00 | 367.00 | -5.18% | 103 |
| May 26, 2026 | 380.00 | 388.00 | 380.00 | 387.06 | 387.06 | 0.80% | 649 |
| May 22, 2026 | 386.50 | 386.50 | 383.99 | 383.99 | 383.99 | 4.63% | 141 |
| 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 |