The Trade Desk, Inc. (TTD)
NASDAQ: TTD · Real-Time Price · USD
49.24
+0.60 (1.23%)
At close: Apr 15, 2025, 4:00 PM
48.60
-0.64 (-1.30%)
After-hours: Apr 15, 2025, 7:19 PM EDT
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 48.91 | 49.36 | 47.78 | 49.24 | 49.24 | 1.23% | 9,256,900 |
| Apr 14, 2025 | 51.40 | 51.73 | 47.71 | 48.64 | 48.64 | -2.29% | 11,666,796 |
| Apr 11, 2025 | 48.62 | 49.82 | 48.33 | 49.78 | 49.78 | 1.04% | 7,147,182 |
| Apr 10, 2025 | 52.65 | 53.29 | 48.67 | 49.27 | 49.27 | -8.96% | 11,727,374 |
| Apr 9, 2025 | 45.00 | 54.72 | 44.95 | 54.12 | 54.12 | 19.55% | 16,387,212 |
| Apr 8, 2025 | 48.69 | 48.84 | 44.69 | 45.27 | 45.27 | -2.31% | 11,143,479 |
| Apr 7, 2025 | 44.34 | 49.33 | 42.96 | 46.34 | 46.34 | 0.22% | 15,371,304 |
| Apr 4, 2025 | 46.98 | 48.03 | 45.02 | 46.24 | 46.24 | -5.79% | 15,320,614 |
| Apr 3, 2025 | 52.91 | 52.97 | 48.86 | 49.08 | 49.08 | -12.82% | 15,236,272 |
| Apr 2, 2025 | 55.50 | 57.68 | 55.48 | 56.30 | 56.30 | -1.40% | 10,036,325 |
| Apr 1, 2025 | 54.54 | 57.55 | 54.37 | 57.10 | 57.10 | 4.35% | 9,738,801 |
| Mar 31, 2025 | 54.43 | 55.03 | 52.90 | 54.72 | 54.72 | -2.02% | 8,359,265 |
| Mar 28, 2025 | 57.00 | 57.76 | 55.56 | 55.85 | 55.85 | -2.46% | 6,445,570 |
| Mar 27, 2025 | 58.66 | 59.09 | 57.22 | 57.26 | 57.26 | -2.62% | 6,746,763 |
| Mar 26, 2025 | 62.49 | 62.50 | 58.50 | 58.80 | 58.80 | -5.16% | 10,530,528 |
| Mar 25, 2025 | 60.63 | 62.05 | 60.36 | 62.00 | 62.00 | 4.48% | 12,831,666 |
| Mar 24, 2025 | 57.55 | 59.47 | 56.94 | 59.34 | 59.34 | 5.38% | 10,048,377 |
| Mar 21, 2025 | 54.74 | 56.80 | 54.15 | 56.31 | 56.31 | 0.82% | 9,045,625 |
| Mar 20, 2025 | 55.10 | 57.23 | 54.88 | 55.85 | 55.85 | 0.96% | 8,171,246 |
| Mar 19, 2025 | 54.06 | 56.17 | 53.95 | 55.32 | 55.32 | 3.23% | 9,520,750 |
| Mar 18, 2025 | 55.97 | 56.29 | 53.39 | 53.59 | 53.59 | -5.15% | 11,594,191 |
| Mar 17, 2025 | 54.32 | 56.68 | 54.05 | 56.50 | 56.50 | 4.75% | 17,828,234 |
| Mar 14, 2025 | 55.01 | 55.40 | 53.42 | 53.94 | 53.94 | 0.11% | 22,269,797 |
| Mar 13, 2025 | 57.58 | 58.72 | 53.74 | 53.88 | 53.88 | -10.50% | 20,891,394 |
| Mar 12, 2025 | 60.19 | 60.63 | 57.86 | 60.20 | 60.20 | 2.31% | 12,516,773 |
| Mar 11, 2025 | 60.63 | 62.58 | 58.57 | 58.84 | 58.84 | -2.44% | 16,122,228 |
| Mar 10, 2025 | 64.04 | 64.60 | 60.20 | 60.31 | 60.31 | -7.09% | 13,362,389 |
| Mar 7, 2025 | 65.22 | 67.20 | 63.82 | 64.91 | 64.91 | -0.11% | 11,486,718 |
| Mar 6, 2025 | 65.02 | 66.85 | 64.78 | 64.98 | 64.98 | -2.34% | 9,677,695 |
| Mar 5, 2025 | 66.87 | 67.32 | 65.01 | 66.54 | 66.54 | -1.57% | 11,006,717 |
| Mar 4, 2025 | 65.97 | 68.85 | 64.56 | 67.60 | 67.60 | 0.64% | 12,833,245 |
| Mar 3, 2025 | 71.00 | 72.07 | 66.82 | 67.17 | 67.17 | -4.48% | 11,719,501 |
| Feb 28, 2025 | 70.94 | 73.08 | 69.37 | 70.32 | 70.32 | -1.64% | 10,460,204 |
| Feb 27, 2025 | 73.07 | 73.54 | 70.92 | 71.49 | 71.49 | -1.30% | 7,538,466 |
| Feb 26, 2025 | 75.06 | 75.48 | 72.26 | 72.43 | 72.43 | -3.40% | 9,138,442 |
| Feb 25, 2025 | 73.89 | 75.45 | 72.34 | 74.98 | 74.98 | 1.05% | 11,113,183 |
| Feb 24, 2025 | 72.29 | 75.19 | 70.44 | 74.20 | 74.20 | 2.97% | 13,954,906 |
| Feb 21, 2025 | 75.80 | 75.82 | 71.61 | 72.06 | 72.06 | -4.85% | 12,869,959 |
| Feb 20, 2025 | 76.37 | 76.49 | 74.10 | 75.73 | 75.73 | -1.33% | 13,591,698 |
| Feb 19, 2025 | 79.66 | 79.68 | 76.64 | 76.75 | 76.75 | -4.10% | 14,396,691 |
| Feb 18, 2025 | 80.70 | 80.75 | 77.61 | 80.03 | 80.03 | -0.16% | 16,258,057 |
| Feb 14, 2025 | 82.55 | 83.61 | 80.10 | 80.16 | 80.16 | -2.15% | 19,341,755 |
| Feb 13, 2025 | 85.10 | 85.18 | 80.66 | 81.92 | 81.92 | -32.98% | 56,005,978 |
| Feb 12, 2025 | 118.53 | 122.46 | 118.00 | 122.23 | 122.23 | 1.68% | 11,504,231 |
| Feb 11, 2025 | 120.70 | 122.49 | 119.40 | 120.21 | 120.21 | -1.90% | 4,968,679 |
| Feb 10, 2025 | 120.22 | 125.80 | 119.60 | 122.54 | 122.54 | 4.48% | 6,186,674 |
| Feb 7, 2025 | 115.10 | 117.63 | 115.05 | 117.29 | 117.29 | 2.30% | 4,548,212 |
| Feb 6, 2025 | 114.60 | 116.54 | 113.42 | 114.65 | 114.65 | 0.27% | 3,378,466 |
| Feb 5, 2025 | 113.29 | 114.46 | 113.06 | 114.34 | 114.34 | 0.70% | 4,498,179 |
| Feb 4, 2025 | 113.76 | 115.76 | 112.49 | 113.54 | 113.54 | -3.73% | 6,181,334 |