The Trade Desk, Inc. (TTD)
NASDAQ: TTD · Real-Time Price · USD
70.25
+2.29 (3.37%)
At close: Jun 16, 2025, 4:00 PM
69.65
-0.60 (-0.85%)
After-hours: Jun 16, 2025, 7:59 PM EDT
The Trade Desk Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 16, 2025 | 66.82 | 70.98 | 66.59 | 70.25 | 70.25 | 3.37% | 8,278,041 |
Jun 13, 2025 | 68.93 | 70.05 | 67.78 | 67.96 | 67.96 | -3.70% | 6,705,012 |
Jun 12, 2025 | 71.62 | 72.46 | 70.26 | 70.57 | 70.57 | -2.49% | 7,536,634 |
Jun 11, 2025 | 72.59 | 74.01 | 72.13 | 72.37 | 72.37 | - | 5,057,731 |
Jun 10, 2025 | 72.02 | 72.66 | 71.31 | 72.37 | 72.37 | 1.23% | 4,055,620 |
Jun 9, 2025 | 71.65 | 72.20 | 70.55 | 71.49 | 71.49 | 0.04% | 5,838,285 |
Jun 6, 2025 | 72.16 | 72.40 | 70.34 | 71.46 | 71.46 | 0.49% | 9,061,395 |
Jun 5, 2025 | 76.18 | 77.57 | 71.00 | 71.11 | 71.11 | -6.50% | 12,297,256 |
Jun 4, 2025 | 74.35 | 76.52 | 74.35 | 76.05 | 76.05 | 2.22% | 4,942,952 |
Jun 3, 2025 | 75.43 | 75.71 | 73.49 | 74.40 | 74.40 | -0.49% | 4,236,252 |
Jun 2, 2025 | 74.66 | 75.57 | 73.29 | 74.77 | 74.77 | -0.60% | 3,911,061 |
May 30, 2025 | 74.30 | 75.59 | 73.24 | 75.22 | 75.22 | 0.45% | 6,880,604 |
May 29, 2025 | 77.79 | 78.03 | 74.55 | 74.88 | 74.88 | -2.68% | 5,414,868 |
May 28, 2025 | 76.17 | 77.12 | 75.84 | 76.94 | 76.94 | 1.16% | 6,569,671 |
May 27, 2025 | 75.56 | 76.56 | 74.45 | 76.06 | 76.06 | 2.94% | 4,619,482 |
May 23, 2025 | 72.09 | 74.35 | 71.85 | 73.89 | 73.89 | -0.59% | 4,840,742 |
May 22, 2025 | 74.40 | 75.16 | 73.84 | 74.33 | 74.33 | -0.19% | 4,805,713 |
May 21, 2025 | 76.00 | 76.79 | 74.12 | 74.47 | 74.47 | -3.36% | 6,322,969 |
May 20, 2025 | 76.20 | 77.44 | 75.87 | 77.06 | 77.06 | 0.97% | 4,918,944 |
May 19, 2025 | 74.20 | 76.89 | 74.11 | 76.32 | 76.32 | 0.01% | 4,819,508 |
May 16, 2025 | 77.50 | 77.51 | 76.13 | 76.31 | 76.31 | -1.54% | 6,568,344 |
May 15, 2025 | 78.03 | 78.29 | 75.02 | 77.50 | 77.50 | -2.07% | 9,364,042 |
May 14, 2025 | 77.68 | 79.95 | 77.26 | 79.14 | 79.14 | 1.28% | 11,980,549 |
May 13, 2025 | 80.02 | 80.55 | 78.03 | 78.14 | 78.14 | -1.59% | 14,240,780 |
May 12, 2025 | 75.08 | 80.17 | 75.08 | 79.40 | 79.40 | 11.77% | 32,485,885 |
May 9, 2025 | 69.75 | 75.77 | 68.98 | 71.04 | 71.04 | 18.60% | 48,903,743 |
May 8, 2025 | 57.69 | 61.05 | 57.61 | 59.90 | 59.90 | 6.09% | 26,501,969 |
May 7, 2025 | 56.07 | 57.06 | 55.48 | 56.46 | 56.46 | 1.49% | 8,565,367 |
May 6, 2025 | 54.70 | 56.57 | 54.29 | 55.63 | 55.63 | 0.23% | 9,570,296 |
May 5, 2025 | 53.80 | 56.84 | 53.35 | 55.50 | 55.50 | 2.61% | 11,724,889 |
May 2, 2025 | 53.59 | 55.34 | 53.53 | 54.09 | 54.09 | 1.94% | 10,786,422 |
May 1, 2025 | 54.10 | 55.19 | 53.01 | 53.06 | 53.06 | -1.06% | 8,839,192 |
Apr 30, 2025 | 52.57 | 53.74 | 51.73 | 53.63 | 53.63 | -1.90% | 5,451,609 |
Apr 29, 2025 | 54.60 | 55.19 | 54.05 | 54.67 | 54.67 | 0.50% | 5,684,410 |
Apr 28, 2025 | 54.11 | 55.15 | 53.32 | 54.40 | 54.40 | 0.80% | 5,186,930 |
Apr 25, 2025 | 53.66 | 54.33 | 53.05 | 53.97 | 53.97 | 1.31% | 6,294,376 |
Apr 24, 2025 | 50.32 | 53.41 | 50.15 | 53.27 | 53.27 | 6.37% | 6,880,785 |
Apr 23, 2025 | 51.00 | 52.67 | 49.94 | 50.08 | 50.08 | 2.92% | 8,850,920 |
Apr 22, 2025 | 48.20 | 49.77 | 47.68 | 48.66 | 48.66 | 2.31% | 8,006,158 |
Apr 21, 2025 | 48.70 | 48.94 | 46.82 | 47.56 | 47.56 | -5.37% | 6,885,001 |
Apr 17, 2025 | 48.32 | 52.20 | 48.01 | 50.26 | 50.26 | 3.74% | 13,961,648 |
Apr 16, 2025 | 48.30 | 49.11 | 47.76 | 48.45 | 48.45 | -1.60% | 6,085,369 |
Apr 15, 2025 | 48.91 | 49.36 | 47.78 | 49.24 | 49.24 | 1.23% | 9,762,636 |
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 |