The Trade Desk, Inc. (TTD)
NASDAQ: TTD · Real-Time Price · USD
123.90
+4.48 (3.75%)
At close: Nov 20, 2024, 4:00 PM
124.88
+0.98 (0.79%)
Pre-market: Nov 21, 2024, 5:48 AM EST
The Trade Desk Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 121.85 | 125.41 | 120.76 | 123.90 | 123.90 | 3.75% | 5,964,417 |
Nov 19, 2024 | 116.23 | 119.61 | 116.04 | 119.42 | 119.42 | 1.84% | 3,757,797 |
Nov 18, 2024 | 117.97 | 119.06 | 116.59 | 117.26 | 117.26 | -0.75% | 4,681,551 |
Nov 15, 2024 | 124.25 | 124.50 | 117.74 | 118.15 | 118.15 | -6.14% | 5,125,070 |
Nov 14, 2024 | 127.47 | 127.47 | 123.30 | 125.88 | 125.88 | -1.08% | 2,680,509 |
Nov 13, 2024 | 130.90 | 132.56 | 127.13 | 127.25 | 127.25 | -3.01% | 4,263,464 |
Nov 12, 2024 | 128.36 | 131.33 | 128.36 | 131.20 | 131.20 | 1.44% | 3,241,130 |
Nov 11, 2024 | 125.37 | 131.80 | 125.13 | 129.34 | 129.34 | 3.36% | 6,755,611 |
Nov 8, 2024 | 116.11 | 126.95 | 116.00 | 125.13 | 125.13 | -5.58% | 13,646,214 |
Nov 7, 2024 | 127.55 | 132.65 | 127.49 | 132.53 | 132.53 | 6.19% | 8,526,493 |
Nov 6, 2024 | 122.55 | 124.98 | 122.50 | 124.81 | 124.81 | 4.06% | 3,891,103 |
Nov 5, 2024 | 119.03 | 120.42 | 118.49 | 119.94 | 119.94 | 1.41% | 2,243,752 |
Nov 4, 2024 | 119.18 | 120.36 | 117.89 | 118.27 | 118.27 | -0.77% | 3,397,232 |
Nov 1, 2024 | 119.86 | 120.81 | 118.88 | 119.19 | 119.19 | -0.85% | 3,334,318 |
Oct 31, 2024 | 121.00 | 121.56 | 117.79 | 120.21 | 120.21 | -1.45% | 3,454,819 |
Oct 30, 2024 | 121.62 | 123.85 | 121.13 | 121.98 | 121.98 | 0.30% | 2,602,053 |
Oct 29, 2024 | 119.35 | 121.89 | 118.82 | 121.62 | 121.62 | 2.22% | 3,042,090 |
Oct 28, 2024 | 120.18 | 120.24 | 118.48 | 118.98 | 118.98 | -0.41% | 3,063,604 |
Oct 25, 2024 | 119.79 | 121.44 | 118.19 | 119.47 | 119.47 | 1.07% | 2,881,124 |
Oct 24, 2024 | 117.53 | 118.46 | 116.59 | 118.21 | 118.21 | 0.89% | 1,372,932 |
Oct 23, 2024 | 117.81 | 119.35 | 115.86 | 117.17 | 117.17 | -1.49% | 2,177,610 |
Oct 22, 2024 | 116.88 | 120.78 | 116.61 | 118.94 | 118.94 | 0.62% | 2,859,206 |
Oct 21, 2024 | 117.89 | 119.50 | 116.85 | 118.21 | 118.21 | -0.46% | 1,916,371 |
Oct 18, 2024 | 117.43 | 119.43 | 115.30 | 118.76 | 118.76 | 0.96% | 2,627,551 |
Oct 17, 2024 | 118.74 | 118.90 | 117.02 | 117.63 | 117.63 | -0.26% | 1,635,454 |
Oct 16, 2024 | 118.00 | 118.60 | 116.74 | 117.94 | 117.94 | 0.22% | 1,288,907 |
Oct 15, 2024 | 118.48 | 118.54 | 115.92 | 117.68 | 117.68 | -0.25% | 2,352,801 |
Oct 14, 2024 | 118.82 | 118.82 | 117.10 | 117.97 | 117.97 | 0.06% | 2,641,162 |
Oct 11, 2024 | 115.31 | 118.34 | 114.41 | 117.90 | 117.90 | 1.89% | 2,712,819 |
Oct 10, 2024 | 114.76 | 116.59 | 114.76 | 115.71 | 115.71 | 0.12% | 2,025,261 |
Oct 9, 2024 | 114.40 | 116.31 | 114.26 | 115.57 | 115.57 | 0.91% | 2,544,444 |
Oct 8, 2024 | 111.80 | 114.58 | 111.25 | 114.53 | 114.53 | 2.44% | 2,411,117 |
Oct 7, 2024 | 112.78 | 113.68 | 111.16 | 111.80 | 111.80 | -1.06% | 2,112,819 |
Oct 4, 2024 | 113.06 | 113.84 | 111.85 | 113.00 | 113.00 | 1.38% | 2,937,743 |
Oct 3, 2024 | 108.37 | 111.58 | 108.00 | 111.46 | 111.46 | 2.53% | 2,258,911 |
Oct 2, 2024 | 108.39 | 109.45 | 107.87 | 108.71 | 108.71 | -0.01% | 1,715,689 |
Oct 1, 2024 | 110.59 | 110.75 | 106.70 | 108.72 | 108.72 | -0.85% | 2,306,905 |
Sep 30, 2024 | 109.00 | 109.76 | 108.12 | 109.65 | 109.65 | 0.18% | 2,154,655 |
Sep 27, 2024 | 109.60 | 110.45 | 108.96 | 109.45 | 109.45 | 0.08% | 1,700,474 |
Sep 26, 2024 | 112.21 | 112.22 | 108.15 | 109.36 | 109.36 | -1.23% | 3,096,024 |
Sep 25, 2024 | 110.75 | 111.35 | 109.91 | 110.72 | 110.72 | -0.06% | 2,050,746 |
Sep 24, 2024 | 109.00 | 110.81 | 108.24 | 110.79 | 110.79 | 2.08% | 2,383,412 |
Sep 23, 2024 | 110.00 | 110.23 | 107.90 | 108.53 | 108.53 | -0.89% | 2,392,245 |
Sep 20, 2024 | 109.60 | 110.26 | 108.50 | 109.51 | 109.51 | -0.57% | 3,261,239 |
Sep 19, 2024 | 110.91 | 111.80 | 109.11 | 110.14 | 110.14 | 1.96% | 3,166,025 |
Sep 18, 2024 | 106.50 | 109.50 | 106.41 | 108.02 | 108.02 | 2.06% | 3,786,194 |
Sep 17, 2024 | 106.44 | 107.21 | 105.17 | 105.84 | 105.84 | 0.45% | 2,286,359 |
Sep 16, 2024 | 105.97 | 106.92 | 105.00 | 105.37 | 105.37 | -0.65% | 2,147,157 |
Sep 13, 2024 | 105.00 | 107.65 | 104.86 | 106.06 | 106.06 | 1.49% | 3,314,724 |
Sep 12, 2024 | 101.62 | 104.50 | 101.16 | 104.50 | 104.50 | 2.84% | 2,977,473 |
Sep 11, 2024 | 100.14 | 101.94 | 98.62 | 101.61 | 101.61 | 1.91% | 2,906,349 |
Sep 10, 2024 | 100.09 | 100.64 | 98.14 | 99.71 | 99.71 | 0.39% | 1,940,841 |
Sep 9, 2024 | 99.84 | 101.46 | 97.84 | 99.32 | 99.32 | -0.99% | 3,253,678 |
Sep 6, 2024 | 103.68 | 104.93 | 99.13 | 100.31 | 100.31 | -3.12% | 3,847,254 |
Sep 5, 2024 | 100.76 | 103.84 | 100.74 | 103.54 | 103.54 | 2.16% | 2,801,664 |
Sep 4, 2024 | 102.19 | 103.60 | 101.04 | 101.35 | 101.35 | 0.38% | 2,497,275 |
Sep 3, 2024 | 103.93 | 103.93 | 100.16 | 100.97 | 100.97 | -3.41% | 2,762,202 |
Aug 30, 2024 | 104.00 | 105.08 | 103.44 | 104.53 | 104.53 | 0.99% | 2,143,107 |
Aug 29, 2024 | 102.90 | 105.22 | 102.78 | 103.51 | 103.51 | 1.30% | 2,105,989 |
Aug 28, 2024 | 103.88 | 103.98 | 101.53 | 102.18 | 102.18 | -1.67% | 1,943,548 |
Aug 27, 2024 | 103.01 | 104.56 | 102.15 | 103.92 | 103.92 | -0.05% | 2,570,165 |
Aug 26, 2024 | 104.70 | 105.39 | 103.33 | 103.97 | 103.97 | -0.98% | 2,110,826 |
Aug 23, 2024 | 104.81 | 105.39 | 103.44 | 105.00 | 105.00 | 1.77% | 2,060,854 |
Aug 22, 2024 | 104.69 | 104.69 | 102.91 | 103.17 | 103.17 | -1.14% | 2,159,583 |
Aug 21, 2024 | 102.49 | 104.44 | 101.91 | 104.36 | 104.36 | 2.17% | 2,087,661 |
Aug 20, 2024 | 102.55 | 103.35 | 101.70 | 102.14 | 102.14 | -0.49% | 1,924,419 |
Aug 19, 2024 | 101.40 | 102.77 | 100.50 | 102.64 | 102.64 | 1.19% | 2,505,373 |
Aug 16, 2024 | 99.00 | 102.43 | 98.75 | 101.43 | 101.43 | 0.93% | 3,519,167 |
Aug 15, 2024 | 100.22 | 101.58 | 99.30 | 100.50 | 100.50 | 1.83% | 2,818,456 |
Aug 14, 2024 | 98.55 | 100.33 | 97.43 | 98.69 | 98.69 | 0.38% | 3,553,138 |
Aug 13, 2024 | 98.08 | 98.82 | 96.38 | 98.32 | 98.32 | 1.32% | 3,648,507 |
Aug 12, 2024 | 99.69 | 99.69 | 96.88 | 97.04 | 97.04 | -2.28% | 4,915,558 |
Aug 9, 2024 | 90.07 | 99.55 | 90.00 | 99.30 | 99.30 | 12.50% | 13,299,325 |
Aug 8, 2024 | 86.62 | 88.65 | 84.42 | 88.27 | 88.27 | 3.96% | 6,289,511 |
Aug 7, 2024 | 86.35 | 87.32 | 84.33 | 84.91 | 84.91 | 0.14% | 4,381,929 |
Aug 6, 2024 | 84.36 | 86.13 | 83.20 | 84.79 | 84.79 | 1.89% | 3,644,157 |
Aug 5, 2024 | 77.32 | 84.70 | 77.11 | 83.22 | 83.22 | 0.17% | 5,742,280 |
Aug 2, 2024 | 84.60 | 85.76 | 81.78 | 83.08 | 83.08 | -5.32% | 4,948,864 |
Aug 1, 2024 | 90.52 | 91.94 | 85.66 | 87.75 | 87.75 | -2.37% | 3,724,273 |
Jul 31, 2024 | 90.74 | 91.48 | 89.03 | 89.88 | 89.88 | 0.04% | 4,521,846 |
Jul 30, 2024 | 92.42 | 93.17 | 88.26 | 89.84 | 89.84 | -2.57% | 3,452,820 |
Jul 29, 2024 | 93.07 | 94.29 | 91.47 | 92.21 | 92.21 | -0.24% | 2,363,385 |
Jul 26, 2024 | 92.98 | 93.02 | 90.75 | 92.43 | 92.43 | 1.71% | 2,700,022 |
Jul 25, 2024 | 90.20 | 93.11 | 88.82 | 90.88 | 90.88 | 1.75% | 4,904,721 |
Jul 24, 2024 | 97.50 | 97.75 | 89.26 | 89.32 | 89.32 | -11.48% | 8,057,817 |
Jul 23, 2024 | 100.70 | 102.39 | 99.57 | 100.90 | 100.90 | 0.46% | 2,694,465 |
Jul 22, 2024 | 98.27 | 100.80 | 97.27 | 100.44 | 100.44 | 4.61% | 4,749,923 |
Jul 19, 2024 | 95.35 | 97.20 | 95.29 | 96.01 | 96.01 | 0.30% | 2,093,312 |
Jul 18, 2024 | 96.25 | 97.87 | 94.63 | 95.72 | 95.72 | 0.50% | 2,806,915 |
Jul 17, 2024 | 98.64 | 99.38 | 94.84 | 95.24 | 95.24 | -5.66% | 5,465,211 |
Jul 16, 2024 | 100.90 | 101.59 | 99.38 | 100.95 | 100.95 | 0.86% | 2,283,698 |
Jul 15, 2024 | 99.80 | 102.14 | 99.14 | 100.09 | 100.09 | 0.61% | 3,362,328 |
Jul 12, 2024 | 98.00 | 100.66 | 96.55 | 99.48 | 99.48 | 0.92% | 3,159,456 |
Jul 11, 2024 | 101.05 | 101.14 | 98.28 | 98.57 | 98.57 | -1.25% | 3,405,028 |
Jul 10, 2024 | 102.18 | 102.67 | 98.10 | 99.82 | 99.82 | -1.67% | 4,390,259 |
Jul 9, 2024 | 99.48 | 101.62 | 98.51 | 101.52 | 101.52 | 2.46% | 4,149,949 |
Jul 8, 2024 | 99.98 | 99.98 | 98.40 | 99.08 | 99.08 | -0.82% | 2,005,060 |
Jul 5, 2024 | 99.20 | 100.29 | 98.76 | 99.90 | 99.90 | 0.43% | 2,439,167 |
Jul 3, 2024 | 98.48 | 100.25 | 97.96 | 99.47 | 99.47 | 1.15% | 2,280,964 |
Jul 2, 2024 | 97.63 | 99.00 | 96.93 | 98.34 | 98.34 | 0.38% | 2,444,002 |