Skip to main content
The Trade Desk, Inc. (TTD)
NASDAQ: TTD · Real-Time Price · USD
125.01
-1.22 (-0.97%)
At close: Dec 20, 2024, 4:00 PM
125.35
+0.34 (0.27%)
After-hours: Dec 20, 2024, 7:50 PM EST

The Trade Desk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024124.27127.36122.05125.01125.01-0.97%6,296,598
Dec 19, 2024130.16130.40125.78126.23126.23-1.33%4,225,211
Dec 18, 2024134.66135.70126.65127.93127.93-5.25%5,438,000
Dec 17, 2024131.86136.42131.34135.02135.021.79%4,719,630
Dec 16, 2024132.91133.50131.55132.65132.650.17%3,731,700
Dec 13, 2024132.65133.73131.57132.42132.42-0.86%3,166,496
Dec 12, 2024133.59134.40132.87133.57133.57-0.40%2,664,000
Dec 11, 2024133.93135.00133.16134.10134.101.09%2,743,713
Dec 10, 2024133.50137.03131.04132.66132.66-1.57%3,869,020
Dec 9, 2024136.60137.19131.70134.77134.77-3.12%4,523,724
Dec 6, 2024136.46139.34135.72139.11139.112.02%3,242,100
Dec 5, 2024139.03139.03135.21136.36136.36-2.26%3,764,000
Dec 4, 2024140.54141.53138.86139.51139.510.25%2,940,600
Dec 3, 2024135.00139.23134.00139.16139.162.96%3,908,300
Dec 2, 2024128.59136.14127.50135.16135.165.14%5,673,500
Nov 29, 2024128.13129.18127.51128.55128.550.31%2,214,242
Nov 27, 2024128.68128.68125.60128.15128.15-0.64%2,944,994
Nov 26, 2024129.24131.95128.59128.98128.98-0.29%3,505,521
Nov 25, 2024131.49131.85128.38129.35129.35-0.27%5,323,217
Nov 22, 2024127.03129.81126.38129.70129.701.85%3,683,440
Nov 21, 2024125.34128.55122.31127.35127.352.78%4,378,121
Nov 20, 2024121.85125.41120.76123.90123.903.75%5,988,400
Nov 19, 2024116.23119.61116.04119.42119.421.84%3,757,800
Nov 18, 2024117.97119.06116.59117.26117.26-0.75%4,681,600
Nov 15, 2024124.25124.50117.74118.15118.15-6.14%5,125,100
Nov 14, 2024127.47127.47123.30125.88125.88-1.08%2,680,509
Nov 13, 2024130.90132.56127.13127.25127.25-3.01%4,263,500
Nov 12, 2024128.36131.33128.36131.20131.201.44%3,241,130
Nov 11, 2024125.37131.80125.13129.34129.343.36%6,755,611
Nov 8, 2024116.11126.95116.00125.13125.13-5.58%13,646,214
Nov 7, 2024127.55132.65127.49132.53132.536.19%8,526,500
Nov 6, 2024122.55124.98122.50124.81124.814.06%3,891,103
Nov 5, 2024119.03120.42118.49119.94119.941.41%2,243,800
Nov 4, 2024119.18120.36117.89118.27118.27-0.77%3,397,232
Nov 1, 2024119.86120.81118.88119.19119.19-0.85%3,334,318
Oct 31, 2024121.00121.56117.79120.21120.21-1.45%3,454,819
Oct 30, 2024121.62123.85121.13121.98121.980.30%2,602,100
Oct 29, 2024119.35121.89118.82121.62121.622.22%3,042,100
Oct 28, 2024120.18120.24118.48118.98118.98-0.41%3,063,604
Oct 25, 2024119.79121.44118.19119.47119.471.07%2,881,124
Oct 24, 2024117.53118.46116.59118.21118.210.89%1,372,932
Oct 23, 2024117.81119.35115.86117.17117.17-1.49%2,177,610
Oct 22, 2024116.88120.78116.61118.94118.940.62%2,859,206
Oct 21, 2024117.89119.50116.85118.21118.21-0.46%1,916,400
Oct 18, 2024117.43119.43115.30118.76118.760.96%2,627,600
Oct 17, 2024118.74118.90117.02117.63117.63-0.26%1,635,500
Oct 16, 2024118.00118.60116.74117.94117.940.22%1,288,907
Oct 15, 2024118.48118.54115.92117.68117.68-0.25%2,352,801
Oct 14, 2024118.82118.82117.10117.97117.970.06%2,641,200
Oct 11, 2024115.31118.34114.41117.90117.901.89%2,712,819
Oct 10, 2024114.76116.59114.76115.71115.710.12%2,025,300
Oct 9, 2024114.40116.31114.26115.57115.570.91%2,544,444
Oct 8, 2024111.80114.58111.25114.53114.532.44%2,411,117
Oct 7, 2024112.78113.68111.16111.80111.80-1.06%2,112,819
Oct 4, 2024113.06113.84111.85113.00113.001.38%2,937,743
Oct 3, 2024108.37111.58108.00111.46111.462.53%2,258,911
Oct 2, 2024108.39109.45107.87108.71108.71-0.01%1,715,700
Oct 1, 2024110.59110.75106.70108.72108.72-0.85%2,306,905
Sep 30, 2024109.00109.76108.12109.65109.650.18%2,154,655
Sep 27, 2024109.60110.45108.96109.45109.450.08%1,700,474
Sep 26, 2024112.21112.22108.15109.36109.36-1.23%3,096,024
Sep 25, 2024110.75111.34109.91110.72110.72-0.06%2,050,746
Sep 24, 2024109.00110.81108.24110.79110.792.08%2,383,412
Sep 23, 2024110.00110.23107.90108.53108.53-0.89%2,392,245
Sep 20, 2024109.60110.26108.50109.51109.51-0.57%3,261,239
Sep 19, 2024110.91111.80109.11110.14110.141.96%3,166,025
Sep 18, 2024106.50109.50106.41108.02108.022.06%3,786,200
Sep 17, 2024106.44107.21105.17105.84105.840.45%2,286,400
Sep 16, 2024105.97106.92105.00105.37105.37-0.65%2,147,200
Sep 13, 2024105.00107.65104.86106.06106.061.49%3,314,724
Sep 12, 2024101.62104.50101.16104.50104.502.84%2,977,500
Sep 11, 2024100.14101.9498.62101.61101.611.91%2,906,349
Sep 10, 2024100.09100.6498.1499.7199.710.39%1,940,841
Sep 9, 202499.84101.4697.8499.3299.32-0.99%3,253,700
Sep 6, 2024103.68104.9399.13100.31100.31-3.12%3,847,300
Sep 5, 2024100.76103.84100.74103.54103.542.16%2,801,700
Sep 4, 2024102.19103.60101.04101.35101.350.38%2,513,300
Sep 3, 2024103.93103.93100.16100.97100.97-3.41%2,762,202
Aug 30, 2024104.00105.08103.44104.53104.530.99%2,143,107
Aug 29, 2024102.90105.22102.78103.51103.511.30%2,106,000
Aug 28, 2024103.88103.98101.53102.18102.18-1.67%1,943,548
Aug 27, 2024103.01104.56102.15103.92103.92-0.05%2,570,200
Aug 26, 2024104.70105.39103.33103.97103.97-0.98%2,110,826
Aug 23, 2024104.81105.39103.44105.00105.001.77%2,060,900
Aug 22, 2024104.69104.69102.91103.17103.17-1.14%2,159,600
Aug 21, 2024102.49104.44101.91104.36104.362.17%2,087,700
Aug 20, 2024102.55103.35101.70102.14102.14-0.49%1,924,419
Aug 19, 2024101.40102.77100.50102.64102.641.19%2,505,400
Aug 16, 202499.00102.4398.75101.43101.430.93%3,519,200
Aug 15, 2024100.22101.5899.30100.50100.501.83%2,818,500
Aug 14, 202498.55100.3397.4398.6998.690.38%3,553,138
Aug 13, 202498.0898.8296.3898.3298.321.32%3,648,507
Aug 12, 202499.6999.6996.8897.0497.04-2.28%4,915,600
Aug 9, 202490.0799.5590.0099.3099.3012.50%13,299,325
Aug 8, 202486.6288.6584.4288.2788.273.96%6,289,511
Aug 7, 202486.3587.3284.3384.9184.910.14%4,381,929
Aug 6, 202484.3686.1383.2084.7984.791.89%3,644,200
Aug 5, 202477.3284.7077.1183.2283.220.17%5,742,300
Aug 2, 202484.6085.7681.7883.0883.08-5.32%4,948,900
Aug 1, 202490.5291.9485.6687.7587.75-2.37%3,724,300