The Trade Desk, Inc. (TTD)
NASDAQ: TTD · Real-Time Price · USD
123.90
+4.48 (3.75%)
At close: Nov 20, 2024, 4:00 PM
124.88
+0.98 (0.79%)
Pre-market: Nov 21, 2024, 5:48 AM EST

The Trade Desk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024121.85125.41120.76123.90123.903.75%5,964,417
Nov 19, 2024116.23119.61116.04119.42119.421.84%3,757,797
Nov 18, 2024117.97119.06116.59117.26117.26-0.75%4,681,551
Nov 15, 2024124.25124.50117.74118.15118.15-6.14%5,125,070
Nov 14, 2024127.47127.47123.30125.88125.88-1.08%2,680,509
Nov 13, 2024130.90132.56127.13127.25127.25-3.01%4,263,464
Nov 12, 2024128.36131.33128.36131.20131.201.44%3,241,130
Nov 11, 2024125.37131.80125.13129.34129.343.36%6,755,611
Nov 8, 2024116.11126.95116.00125.13125.13-5.58%13,646,214
Nov 7, 2024127.55132.65127.49132.53132.536.19%8,526,493
Nov 6, 2024122.55124.98122.50124.81124.814.06%3,891,103
Nov 5, 2024119.03120.42118.49119.94119.941.41%2,243,752
Nov 4, 2024119.18120.36117.89118.27118.27-0.77%3,397,232
Nov 1, 2024119.86120.81118.88119.19119.19-0.85%3,334,318
Oct 31, 2024121.00121.56117.79120.21120.21-1.45%3,454,819
Oct 30, 2024121.62123.85121.13121.98121.980.30%2,602,053
Oct 29, 2024119.35121.89118.82121.62121.622.22%3,042,090
Oct 28, 2024120.18120.24118.48118.98118.98-0.41%3,063,604
Oct 25, 2024119.79121.44118.19119.47119.471.07%2,881,124
Oct 24, 2024117.53118.46116.59118.21118.210.89%1,372,932
Oct 23, 2024117.81119.35115.86117.17117.17-1.49%2,177,610
Oct 22, 2024116.88120.78116.61118.94118.940.62%2,859,206
Oct 21, 2024117.89119.50116.85118.21118.21-0.46%1,916,371
Oct 18, 2024117.43119.43115.30118.76118.760.96%2,627,551
Oct 17, 2024118.74118.90117.02117.63117.63-0.26%1,635,454
Oct 16, 2024118.00118.60116.74117.94117.940.22%1,288,907
Oct 15, 2024118.48118.54115.92117.68117.68-0.25%2,352,801
Oct 14, 2024118.82118.82117.10117.97117.970.06%2,641,162
Oct 11, 2024115.31118.34114.41117.90117.901.89%2,712,819
Oct 10, 2024114.76116.59114.76115.71115.710.12%2,025,261
Oct 9, 2024114.40116.31114.26115.57115.570.91%2,544,444
Oct 8, 2024111.80114.58111.25114.53114.532.44%2,411,117
Oct 7, 2024112.78113.68111.16111.80111.80-1.06%2,112,819
Oct 4, 2024113.06113.84111.85113.00113.001.38%2,937,743
Oct 3, 2024108.37111.58108.00111.46111.462.53%2,258,911
Oct 2, 2024108.39109.45107.87108.71108.71-0.01%1,715,689
Oct 1, 2024110.59110.75106.70108.72108.72-0.85%2,306,905
Sep 30, 2024109.00109.76108.12109.65109.650.18%2,154,655
Sep 27, 2024109.60110.45108.96109.45109.450.08%1,700,474
Sep 26, 2024112.21112.22108.15109.36109.36-1.23%3,096,024
Sep 25, 2024110.75111.35109.91110.72110.72-0.06%2,050,746
Sep 24, 2024109.00110.81108.24110.79110.792.08%2,383,412
Sep 23, 2024110.00110.23107.90108.53108.53-0.89%2,392,245
Sep 20, 2024109.60110.26108.50109.51109.51-0.57%3,261,239
Sep 19, 2024110.91111.80109.11110.14110.141.96%3,166,025
Sep 18, 2024106.50109.50106.41108.02108.022.06%3,786,194
Sep 17, 2024106.44107.21105.17105.84105.840.45%2,286,359
Sep 16, 2024105.97106.92105.00105.37105.37-0.65%2,147,157
Sep 13, 2024105.00107.65104.86106.06106.061.49%3,314,724
Sep 12, 2024101.62104.50101.16104.50104.502.84%2,977,473
Sep 11, 2024100.14101.9498.62101.61101.611.91%2,906,349
Sep 10, 2024100.09100.6498.1499.7199.710.39%1,940,841
Sep 9, 202499.84101.4697.8499.3299.32-0.99%3,253,678
Sep 6, 2024103.68104.9399.13100.31100.31-3.12%3,847,254
Sep 5, 2024100.76103.84100.74103.54103.542.16%2,801,664
Sep 4, 2024102.19103.60101.04101.35101.350.38%2,497,275
Sep 3, 2024103.93103.93100.16100.97100.97-3.41%2,762,202
Aug 30, 2024104.00105.08103.44104.53104.530.99%2,143,107
Aug 29, 2024102.90105.22102.78103.51103.511.30%2,105,989
Aug 28, 2024103.88103.98101.53102.18102.18-1.67%1,943,548
Aug 27, 2024103.01104.56102.15103.92103.92-0.05%2,570,165
Aug 26, 2024104.70105.39103.33103.97103.97-0.98%2,110,826
Aug 23, 2024104.81105.39103.44105.00105.001.77%2,060,854
Aug 22, 2024104.69104.69102.91103.17103.17-1.14%2,159,583
Aug 21, 2024102.49104.44101.91104.36104.362.17%2,087,661
Aug 20, 2024102.55103.35101.70102.14102.14-0.49%1,924,419
Aug 19, 2024101.40102.77100.50102.64102.641.19%2,505,373
Aug 16, 202499.00102.4398.75101.43101.430.93%3,519,167
Aug 15, 2024100.22101.5899.30100.50100.501.83%2,818,456
Aug 14, 202498.55100.3397.4398.6998.690.38%3,553,138
Aug 13, 202498.0898.8296.3898.3298.321.32%3,648,507
Aug 12, 202499.6999.6996.8897.0497.04-2.28%4,915,558
Aug 9, 202490.0799.5590.0099.3099.3012.50%13,299,325
Aug 8, 202486.6288.6584.4288.2788.273.96%6,289,511
Aug 7, 202486.3587.3284.3384.9184.910.14%4,381,929
Aug 6, 202484.3686.1383.2084.7984.791.89%3,644,157
Aug 5, 202477.3284.7077.1183.2283.220.17%5,742,280
Aug 2, 202484.6085.7681.7883.0883.08-5.32%4,948,864
Aug 1, 202490.5291.9485.6687.7587.75-2.37%3,724,273
Jul 31, 202490.7491.4889.0389.8889.880.04%4,521,846
Jul 30, 202492.4293.1788.2689.8489.84-2.57%3,452,820
Jul 29, 202493.0794.2991.4792.2192.21-0.24%2,363,385
Jul 26, 202492.9893.0290.7592.4392.431.71%2,700,022
Jul 25, 202490.2093.1188.8290.8890.881.75%4,904,721
Jul 24, 202497.5097.7589.2689.3289.32-11.48%8,057,817
Jul 23, 2024100.70102.3999.57100.90100.900.46%2,694,465
Jul 22, 202498.27100.8097.27100.44100.444.61%4,749,923
Jul 19, 202495.3597.2095.2996.0196.010.30%2,093,312
Jul 18, 202496.2597.8794.6395.7295.720.50%2,806,915
Jul 17, 202498.6499.3894.8495.2495.24-5.66%5,465,211
Jul 16, 2024100.90101.5999.38100.95100.950.86%2,283,698
Jul 15, 202499.80102.1499.14100.09100.090.61%3,362,328
Jul 12, 202498.00100.6696.5599.4899.480.92%3,159,456
Jul 11, 2024101.05101.1498.2898.5798.57-1.25%3,405,028
Jul 10, 2024102.18102.6798.1099.8299.82-1.67%4,390,259
Jul 9, 202499.48101.6298.51101.52101.522.46%4,149,949
Jul 8, 202499.9899.9898.4099.0899.08-0.82%2,005,060
Jul 5, 202499.20100.2998.7699.9099.900.43%2,439,167
Jul 3, 202498.48100.2597.9699.4799.471.15%2,280,964
Jul 2, 202497.6399.0096.9398.3498.340.38%2,444,002