Skip to main content
logo
The Trade Desk, Inc. (TTD)
NASDAQ: TTD · Real-Time Price · USD
23.32
+0.12 (0.50%)
Apr 22, 2026, 2:35 PM EDT - Market open

The Trade Desk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202623.4323.6723.2023.27-0.28%6,782,618
Apr 21, 202623.9324.0622.9323.2023.20-3.53%19,187,099
Apr 20, 202622.2724.3222.2524.0524.057.03%20,784,106
Apr 17, 202623.0723.4222.3022.4722.47-1.27%18,885,133
Apr 16, 202622.7723.3922.6222.7622.761.70%17,637,981
Apr 15, 202621.4322.5521.3022.3822.386.47%15,358,116
Apr 14, 202621.3321.9220.9321.0221.02-0.94%12,543,786
Apr 13, 202620.1521.2920.1221.2221.225.62%14,529,380
Apr 10, 202620.7021.0219.9720.0920.09-2.52%12,841,944
Apr 9, 202620.2120.6919.7420.6120.611.78%19,660,028
Apr 8, 202621.5221.7320.1120.2520.25-2.17%21,288,602
Apr 7, 202622.1122.5420.3820.7020.70-6.80%22,385,906
Apr 6, 202621.8922.5421.8922.2122.210.73%8,187,883
Apr 2, 202621.7422.5321.4622.0522.050.32%12,607,232
Apr 1, 202622.6422.8221.7221.9821.98-3.13%16,654,941
Mar 31, 202622.0023.3021.9822.6922.693.09%42,271,424
Mar 30, 202621.2022.5721.2022.0122.013.43%21,062,673
Mar 27, 202621.6121.6421.0321.2821.28-2.12%14,841,978
Mar 26, 202621.7622.3621.5521.7421.74-1.05%14,263,293
Mar 25, 202622.6823.1321.5421.9721.97-1.66%15,947,695
Mar 24, 202623.8223.8821.5722.3422.34-6.72%30,889,619
Mar 23, 202624.3324.6523.7323.9523.95-0.66%14,636,692
Mar 20, 202623.4924.4923.2024.1124.112.55%24,215,557
Mar 19, 202623.2124.0022.9523.5123.51-0.17%17,502,949
Mar 18, 202623.3424.5023.0023.5523.55-6.06%36,151,537
Mar 17, 202627.1628.6424.8225.0725.07-7.42%40,427,160
Mar 16, 202627.8828.0026.9327.0827.08-0.95%10,875,325
Mar 13, 202626.6527.5526.2027.3427.343.07%12,999,527
Mar 12, 202627.4228.0826.4726.5326.53-2.77%11,827,116
Mar 11, 202628.0928.2926.8327.2827.28-1.37%12,777,820
Mar 10, 202628.6328.6327.1227.6627.66-3.15%16,188,603
Mar 9, 202628.7728.9727.9828.5628.56-2.46%16,131,132
Mar 6, 202629.1729.5128.0429.2829.28-1.71%29,200,980
Mar 5, 202631.4932.9029.2529.7929.7918.36%82,707,390
Mar 4, 202625.0425.5924.5725.1725.170.68%22,542,822
Mar 3, 202624.0625.2523.5325.0025.002.80%19,617,033
Mar 2, 202623.0824.3422.8824.3224.322.10%20,259,811
Feb 27, 202623.5124.0922.4723.8223.82-0.54%23,911,242
Feb 26, 202621.1024.3321.0823.9523.95-4.81%52,998,587
Feb 25, 202624.9325.7424.5425.1625.160.88%29,451,348
Feb 24, 202624.1124.9823.7824.9424.943.19%11,968,379
Feb 23, 202624.9125.0024.0524.1724.17-3.71%14,439,022
Feb 20, 202625.1526.1224.9125.1025.10-0.55%15,338,938
Feb 19, 202625.3725.8225.1425.2425.24-1.02%20,280,385
Feb 18, 202625.1325.8424.9425.5025.500.95%17,331,278
Feb 17, 202625.8926.2624.8425.2625.26-2.13%13,547,691
Feb 13, 202626.4226.8225.6425.8125.81-1.26%13,286,151
Feb 12, 202627.3327.4825.9426.1426.14-4.00%16,259,265
Feb 11, 202628.2428.3726.9527.2327.23-3.20%10,270,303
Feb 10, 202627.3428.5427.3028.1328.134.03%13,246,117