The Trade Desk, Inc. (TTD)
NASDAQ: TTD · Real-Time Price · USD
49.90
-1.20 (-2.35%)
At close: Oct 16, 2025, 4:00 PM EDT
48.19
-1.71 (-3.43%)
Pre-market: Oct 17, 2025, 4:54 AM EDT

The Trade Desk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202551.1151.8849.6049.9049.90-2.35%8,507,650
Oct 15, 202551.1751.6750.2151.1051.100.73%7,470,317
Oct 14, 202550.3051.2649.4550.7350.73-1.06%8,133,825
Oct 13, 202552.6053.4150.9451.2851.28-2.07%10,294,648
Oct 10, 202554.1954.9951.4152.3652.36-3.20%12,452,871
Oct 9, 202554.0854.2652.8954.0954.090.04%9,949,080
Oct 8, 202553.6954.9752.6054.0754.071.08%10,859,154
Oct 7, 202554.7156.3952.8053.4953.490.66%17,831,481
Oct 6, 202552.3953.7450.8953.1453.143.08%12,580,026
Oct 3, 202551.0551.6950.6551.5551.551.32%11,935,934
Oct 2, 202549.7551.1448.7050.8850.883.16%15,268,057
Oct 1, 202548.8249.6948.1449.3249.320.63%13,061,036
Sep 30, 202550.0050.7448.5249.0149.01-1.27%26,414,927
Sep 29, 202547.5850.5447.2249.6449.645.30%21,147,081
Sep 26, 202546.6747.2046.0347.1447.140.81%9,250,468
Sep 25, 202545.9647.2945.4746.7646.76-0.23%14,285,874
Sep 24, 202547.1047.7546.4346.8746.870.02%15,392,153
Sep 23, 202546.2147.5945.8846.8646.861.54%20,024,046
Sep 22, 202543.8846.6843.6646.1546.153.78%23,599,830
Sep 19, 202543.8744.5843.1044.4744.471.23%52,978,352
Sep 18, 202545.3845.6843.8943.9343.93-3.17%22,314,353
Sep 17, 202544.9046.2844.3545.3745.371.06%17,544,211
Sep 16, 202544.0046.3443.5144.9044.90-1.42%24,134,802
Sep 15, 202545.2846.2745.2045.5445.540.86%15,374,346
Sep 12, 202545.4046.1845.0545.1545.15-0.20%19,764,787
Sep 11, 202546.3046.7945.2245.2445.24-1.95%26,904,031
Sep 10, 202551.5551.5645.3146.1446.14-11.95%48,170,673
Sep 9, 202551.7852.8351.5252.4052.400.71%7,883,399
Sep 8, 202552.3152.4850.6452.0352.03-0.08%10,656,929
Sep 5, 202552.0052.5751.0152.0752.070.29%11,342,786
Sep 4, 202553.8854.0851.7351.9251.92-3.44%11,413,447
Sep 3, 202553.8954.3053.2153.7753.77-0.76%7,107,999
Sep 2, 202553.4554.2552.7054.1854.18-0.88%7,788,313
Aug 29, 202554.9255.5354.3654.6654.66-1.26%8,738,500
Aug 28, 202552.8455.5652.6755.3655.365.15%12,371,373
Aug 27, 202552.2153.0351.9352.6552.650.82%7,614,424
Aug 26, 202552.5753.0052.0552.2252.22-0.29%7,241,575
Aug 25, 202553.1953.6252.3752.3752.37-1.56%7,639,109
Aug 22, 202552.1954.1952.0253.2053.201.72%10,237,163
Aug 21, 202552.5752.7051.7252.3052.30-0.44%6,558,132
Aug 20, 202552.5752.8251.2952.5352.53-9,001,123
Aug 19, 202555.1555.1752.3052.5352.53-4.40%13,601,648
Aug 18, 202552.1355.4052.0054.9554.955.43%16,702,742
Aug 15, 202551.0353.0650.4752.1252.122.68%17,870,816
Aug 14, 202553.3053.4950.2150.7650.76-6.62%34,083,970
Aug 13, 202553.5054.5352.5254.3654.362.05%19,490,826
Aug 12, 202553.5054.4552.1853.2753.270.18%25,085,461
Aug 11, 202553.8056.7752.7953.1853.18-1.95%37,670,355
Aug 8, 202556.6457.0053.1854.2354.23-38.61%105,358,411
Aug 7, 202590.7591.4587.4488.3388.33-1.40%21,958,031