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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202566.8270.9866.5970.2570.253.37%8,278,041
Jun 13, 202568.9370.0567.7867.9667.96-3.70%6,705,012
Jun 12, 202571.6272.4670.2670.5770.57-2.49%7,536,634
Jun 11, 202572.5974.0172.1372.3772.37-5,057,731
Jun 10, 202572.0272.6671.3172.3772.371.23%4,055,620
Jun 9, 202571.6572.2070.5571.4971.490.04%5,838,285
Jun 6, 202572.1672.4070.3471.4671.460.49%9,061,395
Jun 5, 202576.1877.5771.0071.1171.11-6.50%12,297,256
Jun 4, 202574.3576.5274.3576.0576.052.22%4,942,952
Jun 3, 202575.4375.7173.4974.4074.40-0.49%4,236,252
Jun 2, 202574.6675.5773.2974.7774.77-0.60%3,911,061
May 30, 202574.3075.5973.2475.2275.220.45%6,880,604
May 29, 202577.7978.0374.5574.8874.88-2.68%5,414,868
May 28, 202576.1777.1275.8476.9476.941.16%6,569,671
May 27, 202575.5676.5674.4576.0676.062.94%4,619,482
May 23, 202572.0974.3571.8573.8973.89-0.59%4,840,742
May 22, 202574.4075.1673.8474.3374.33-0.19%4,805,713
May 21, 202576.0076.7974.1274.4774.47-3.36%6,322,969
May 20, 202576.2077.4475.8777.0677.060.97%4,918,944
May 19, 202574.2076.8974.1176.3276.320.01%4,819,508
May 16, 202577.5077.5176.1376.3176.31-1.54%6,568,344
May 15, 202578.0378.2975.0277.5077.50-2.07%9,364,042
May 14, 202577.6879.9577.2679.1479.141.28%11,980,549
May 13, 202580.0280.5578.0378.1478.14-1.59%14,240,780
May 12, 202575.0880.1775.0879.4079.4011.77%32,485,885
May 9, 202569.7575.7768.9871.0471.0418.60%48,903,743
May 8, 202557.6961.0557.6159.9059.906.09%26,501,969
May 7, 202556.0757.0655.4856.4656.461.49%8,565,367
May 6, 202554.7056.5754.2955.6355.630.23%9,570,296
May 5, 202553.8056.8453.3555.5055.502.61%11,724,889
May 2, 202553.5955.3453.5354.0954.091.94%10,786,422
May 1, 202554.1055.1953.0153.0653.06-1.06%8,839,192
Apr 30, 202552.5753.7451.7353.6353.63-1.90%5,451,609
Apr 29, 202554.6055.1954.0554.6754.670.50%5,684,410
Apr 28, 202554.1155.1553.3254.4054.400.80%5,186,930
Apr 25, 202553.6654.3353.0553.9753.971.31%6,294,376
Apr 24, 202550.3253.4150.1553.2753.276.37%6,880,785
Apr 23, 202551.0052.6749.9450.0850.082.92%8,850,920
Apr 22, 202548.2049.7747.6848.6648.662.31%8,006,158
Apr 21, 202548.7048.9446.8247.5647.56-5.37%6,885,001
Apr 17, 202548.3252.2048.0150.2650.263.74%13,961,648
Apr 16, 202548.3049.1147.7648.4548.45-1.60%6,085,369
Apr 15, 202548.9149.3647.7849.2449.241.23%9,762,636
Apr 14, 202551.4051.7347.7148.6448.64-2.29%11,666,796
Apr 11, 202548.6249.8248.3349.7849.781.04%7,147,182
Apr 10, 202552.6553.2948.6749.2749.27-8.96%11,727,374
Apr 9, 202545.0054.7244.9554.1254.1219.55%16,387,212
Apr 8, 202548.6948.8444.6945.2745.27-2.31%11,143,479
Apr 7, 202544.3449.3342.9646.3446.340.22%15,371,304
Apr 4, 202546.9848.0345.0246.2446.24-5.79%15,320,614