The Trade Desk, Inc. (TTD)
NASDAQ: TTD · Real-Time Price · USD
55.50
+1.41 (2.61%)
At close: May 5, 2025, 4:00 PM
55.49
-0.01 (-0.02%)
After-hours: May 5, 2025, 6:53 PM EDT
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 53.80 | 56.84 | 53.35 | 55.50 | 55.50 | 2.61% | 11,643,959 |
| 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 |
| Apr 3, 2025 | 52.91 | 52.97 | 48.86 | 49.08 | 49.08 | -12.82% | 15,236,272 |
| Apr 2, 2025 | 55.50 | 57.68 | 55.48 | 56.30 | 56.30 | -1.40% | 10,036,325 |
| Apr 1, 2025 | 54.54 | 57.55 | 54.37 | 57.10 | 57.10 | 4.35% | 9,738,801 |
| Mar 31, 2025 | 54.43 | 55.03 | 52.90 | 54.72 | 54.72 | -2.02% | 8,359,265 |
| Mar 28, 2025 | 57.00 | 57.76 | 55.56 | 55.85 | 55.85 | -2.46% | 6,445,570 |
| Mar 27, 2025 | 58.66 | 59.09 | 57.22 | 57.26 | 57.26 | -2.62% | 6,746,763 |
| Mar 26, 2025 | 62.49 | 62.50 | 58.50 | 58.80 | 58.80 | -5.16% | 10,530,528 |
| Mar 25, 2025 | 60.63 | 62.05 | 60.36 | 62.00 | 62.00 | 4.48% | 12,831,666 |
| Mar 24, 2025 | 57.55 | 59.47 | 56.94 | 59.34 | 59.34 | 5.38% | 10,048,377 |
| Mar 21, 2025 | 54.74 | 56.80 | 54.15 | 56.31 | 56.31 | 0.82% | 9,045,625 |
| Mar 20, 2025 | 55.10 | 57.23 | 54.88 | 55.85 | 55.85 | 0.96% | 8,171,246 |
| Mar 19, 2025 | 54.06 | 56.17 | 53.95 | 55.32 | 55.32 | 3.23% | 9,520,750 |
| Mar 18, 2025 | 55.97 | 56.29 | 53.39 | 53.59 | 53.59 | -5.15% | 11,594,191 |
| Mar 17, 2025 | 54.32 | 56.68 | 54.05 | 56.50 | 56.50 | 4.75% | 17,828,234 |
| Mar 14, 2025 | 55.01 | 55.40 | 53.42 | 53.94 | 53.94 | 0.11% | 22,269,797 |
| Mar 13, 2025 | 57.58 | 58.72 | 53.74 | 53.88 | 53.88 | -10.50% | 20,891,394 |
| Mar 12, 2025 | 60.19 | 60.63 | 57.86 | 60.20 | 60.20 | 2.31% | 12,516,773 |
| Mar 11, 2025 | 60.63 | 62.58 | 58.57 | 58.84 | 58.84 | -2.44% | 16,122,228 |
| Mar 10, 2025 | 64.04 | 64.60 | 60.20 | 60.31 | 60.31 | -7.09% | 13,362,389 |
| Mar 7, 2025 | 65.22 | 67.20 | 63.82 | 64.91 | 64.91 | -0.11% | 11,486,718 |
| Mar 6, 2025 | 65.02 | 66.85 | 64.78 | 64.98 | 64.98 | -2.34% | 9,677,695 |
| Mar 5, 2025 | 66.87 | 67.32 | 65.01 | 66.54 | 66.54 | -1.57% | 11,006,717 |
| Mar 4, 2025 | 65.97 | 68.85 | 64.56 | 67.60 | 67.60 | 0.64% | 12,833,245 |
| Mar 3, 2025 | 71.00 | 72.07 | 66.82 | 67.17 | 67.17 | -4.48% | 11,719,501 |
| Feb 28, 2025 | 70.94 | 73.08 | 69.37 | 70.32 | 70.32 | -1.64% | 10,460,204 |
| Feb 27, 2025 | 73.07 | 73.54 | 70.92 | 71.49 | 71.49 | -1.30% | 7,538,466 |
| Feb 26, 2025 | 75.06 | 75.48 | 72.26 | 72.43 | 72.43 | -3.40% | 9,138,442 |
| Feb 25, 2025 | 73.89 | 75.45 | 72.34 | 74.98 | 74.98 | 1.05% | 11,113,183 |
| Feb 24, 2025 | 72.29 | 75.19 | 70.44 | 74.20 | 74.20 | 2.97% | 13,954,906 |