The Trade Desk, Inc. (TTD)
NASDAQ: TTD · Real-Time Price · USD
55.36
+2.71 (5.15%)
At close: Aug 28, 2025, 4:00 PM
55.22
-0.14 (-0.25%)
After-hours: Aug 28, 2025, 7:59 PM EDT
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 52.84 | 55.56 | 52.67 | 55.36 | 55.36 | 5.15% | 12,307,920 |
| Aug 27, 2025 | 52.21 | 53.03 | 51.93 | 52.65 | 52.65 | 0.82% | 7,614,424 |
| Aug 26, 2025 | 52.57 | 53.00 | 52.05 | 52.22 | 52.22 | -0.29% | 7,241,575 |
| Aug 25, 2025 | 53.19 | 53.62 | 52.37 | 52.37 | 52.37 | -1.56% | 7,639,109 |
| Aug 22, 2025 | 52.19 | 54.19 | 52.02 | 53.20 | 53.20 | 1.72% | 10,237,163 |
| Aug 21, 2025 | 52.57 | 52.70 | 51.72 | 52.30 | 52.30 | -0.44% | 6,558,132 |
| Aug 20, 2025 | 52.57 | 52.82 | 51.29 | 52.53 | 52.53 | - | 9,001,123 |
| Aug 19, 2025 | 55.15 | 55.17 | 52.30 | 52.53 | 52.53 | -4.40% | 13,601,648 |
| Aug 18, 2025 | 52.13 | 55.40 | 52.00 | 54.95 | 54.95 | 5.43% | 16,702,742 |
| Aug 15, 2025 | 51.03 | 53.06 | 50.47 | 52.12 | 52.12 | 2.68% | 17,870,816 |
| Aug 14, 2025 | 53.30 | 53.49 | 50.21 | 50.76 | 50.76 | -6.62% | 34,083,970 |
| Aug 13, 2025 | 53.50 | 54.53 | 52.52 | 54.36 | 54.36 | 2.05% | 19,490,826 |
| Aug 12, 2025 | 53.50 | 54.45 | 52.18 | 53.27 | 53.27 | 0.18% | 25,085,461 |
| Aug 11, 2025 | 53.80 | 56.77 | 52.79 | 53.18 | 53.18 | -1.95% | 37,670,355 |
| Aug 8, 2025 | 56.64 | 57.00 | 53.18 | 54.23 | 54.23 | -38.61% | 105,358,411 |
| Aug 7, 2025 | 90.75 | 91.45 | 87.44 | 88.33 | 88.33 | -1.40% | 21,958,031 |
| Aug 6, 2025 | 88.16 | 90.66 | 88.13 | 89.58 | 89.58 | 2.14% | 8,653,759 |
| Aug 5, 2025 | 89.74 | 90.50 | 87.12 | 87.70 | 87.70 | -2.30% | 8,530,223 |
| Aug 4, 2025 | 87.03 | 89.81 | 86.76 | 89.76 | 89.76 | 4.28% | 8,305,672 |
| Aug 1, 2025 | 84.00 | 86.36 | 81.87 | 86.08 | 86.08 | -1.01% | 9,977,444 |
| Jul 31, 2025 | 86.85 | 88.58 | 86.00 | 86.96 | 86.96 | 0.62% | 7,577,097 |
| Jul 30, 2025 | 84.74 | 87.01 | 84.44 | 86.42 | 86.42 | 2.24% | 6,020,420 |
| Jul 29, 2025 | 89.00 | 89.13 | 83.60 | 84.53 | 84.53 | -4.44% | 10,444,173 |
| Jul 28, 2025 | 86.60 | 88.65 | 86.40 | 88.46 | 88.46 | 2.69% | 7,514,931 |
| Jul 25, 2025 | 85.30 | 86.31 | 83.75 | 86.14 | 86.14 | 1.34% | 6,043,252 |
| Jul 24, 2025 | 84.77 | 85.41 | 83.67 | 85.00 | 85.00 | 0.44% | 6,984,371 |
| Jul 23, 2025 | 81.78 | 85.05 | 81.66 | 84.63 | 84.63 | 3.62% | 8,909,588 |
| Jul 22, 2025 | 80.24 | 82.10 | 80.00 | 81.67 | 81.67 | 2.05% | 6,889,594 |
| Jul 21, 2025 | 80.00 | 82.16 | 79.09 | 80.03 | 80.03 | -0.22% | 9,536,519 |
| Jul 18, 2025 | 81.07 | 81.30 | 79.71 | 80.21 | 80.21 | -1.51% | 11,404,973 |
| Jul 17, 2025 | 81.65 | 83.94 | 80.98 | 81.44 | 81.44 | 0.38% | 111,506,779 |
| Jul 16, 2025 | 82.03 | 82.49 | 80.24 | 81.13 | 81.13 | 0.91% | 22,421,032 |
| Jul 15, 2025 | 85.26 | 86.00 | 80.32 | 80.40 | 80.40 | 6.59% | 43,674,070 |
| Jul 14, 2025 | 76.11 | 77.77 | 75.30 | 75.43 | 75.43 | 0.07% | 8,322,969 |
| Jul 11, 2025 | 76.20 | 77.18 | 74.72 | 75.38 | 75.38 | -1.91% | 5,951,368 |
| Jul 10, 2025 | 76.34 | 77.12 | 75.61 | 76.85 | 76.85 | 1.61% | 6,698,887 |
| Jul 9, 2025 | 74.00 | 76.16 | 73.75 | 75.63 | 75.63 | 2.16% | 4,757,382 |
| Jul 8, 2025 | 73.98 | 74.44 | 73.00 | 74.03 | 74.03 | 0.64% | 4,648,220 |
| Jul 7, 2025 | 73.80 | 74.84 | 73.05 | 73.56 | 73.56 | -1.14% | 5,057,854 |
| Jul 3, 2025 | 73.92 | 75.30 | 73.86 | 74.41 | 74.41 | 1.13% | 3,176,387 |
| Jul 2, 2025 | 72.97 | 74.10 | 72.37 | 73.58 | 73.58 | 0.12% | 4,755,219 |
| Jul 1, 2025 | 73.44 | 74.88 | 72.57 | 73.49 | 73.49 | 2.08% | 8,385,404 |
| Jun 30, 2025 | 70.70 | 73.76 | 70.35 | 71.99 | 71.99 | 3.84% | 7,880,984 |
| Jun 27, 2025 | 70.60 | 70.90 | 68.99 | 69.33 | 69.33 | 1.93% | 9,297,590 |
| Jun 26, 2025 | 67.51 | 68.37 | 65.55 | 68.02 | 68.02 | -2.55% | 9,593,439 |
| Jun 25, 2025 | 72.74 | 72.74 | 69.08 | 69.80 | 69.80 | -2.84% | 5,808,483 |
| Jun 24, 2025 | 70.15 | 72.13 | 69.94 | 71.84 | 71.84 | 4.31% | 6,210,191 |
| Jun 23, 2025 | 68.08 | 69.50 | 67.00 | 68.87 | 68.87 | 0.94% | 6,037,018 |
| Jun 20, 2025 | 69.24 | 70.24 | 67.89 | 68.23 | 68.23 | -0.63% | 7,823,511 |
| Jun 18, 2025 | 67.59 | 69.42 | 67.55 | 68.66 | 68.66 | 1.51% | 6,321,593 |