The Trade Desk, Inc. (TTD)
NASDAQ: TTD · Real-Time Price · USD
108.71
-0.01 (-0.01%)
At close: Oct 2, 2024, 4:00 PM
108.85
+0.14 (0.13%)
After-hours: Oct 2, 2024, 4:37 PM EDT
The Trade Desk Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 2, 2024 | 108.39 | 109.45 | 107.87 | 108.71 | 108.71 | -0.01% | 1,714,967 |
Oct 1, 2024 | 110.59 | 110.75 | 106.70 | 108.72 | 108.72 | -0.85% | 2,306,905 |
Sep 30, 2024 | 109.00 | 109.76 | 108.12 | 109.65 | 109.65 | 0.18% | 2,154,655 |
Sep 27, 2024 | 109.60 | 110.45 | 108.96 | 109.45 | 109.45 | 0.08% | 1,700,474 |
Sep 26, 2024 | 112.21 | 112.22 | 108.15 | 109.36 | 109.36 | -1.23% | 3,096,024 |
Sep 25, 2024 | 110.75 | 111.35 | 109.91 | 110.72 | 110.72 | -0.06% | 2,050,746 |
Sep 24, 2024 | 109.00 | 110.81 | 108.24 | 110.79 | 110.79 | 2.08% | 2,383,412 |
Sep 23, 2024 | 110.00 | 110.23 | 107.90 | 108.53 | 108.53 | -0.89% | 2,392,245 |
Sep 20, 2024 | 109.60 | 110.26 | 108.50 | 109.51 | 109.51 | -0.57% | 3,261,239 |
Sep 19, 2024 | 110.91 | 111.80 | 109.11 | 110.14 | 110.14 | 1.96% | 3,166,025 |
Sep 18, 2024 | 106.50 | 109.50 | 106.41 | 108.02 | 108.02 | 2.06% | 3,786,194 |
Sep 17, 2024 | 106.44 | 107.21 | 105.17 | 105.84 | 105.84 | 0.45% | 2,286,359 |
Sep 16, 2024 | 105.97 | 106.92 | 105.00 | 105.37 | 105.37 | -0.65% | 2,147,157 |
Sep 13, 2024 | 105.00 | 107.65 | 104.86 | 106.06 | 106.06 | 1.49% | 3,314,724 |
Sep 12, 2024 | 101.62 | 104.50 | 101.16 | 104.50 | 104.50 | 2.84% | 2,977,473 |
Sep 11, 2024 | 100.14 | 101.94 | 98.62 | 101.61 | 101.61 | 1.91% | 2,906,349 |
Sep 10, 2024 | 100.09 | 100.64 | 98.14 | 99.71 | 99.71 | 0.39% | 1,940,841 |
Sep 9, 2024 | 99.84 | 101.46 | 97.84 | 99.32 | 99.32 | -0.99% | 3,253,678 |
Sep 6, 2024 | 103.68 | 104.93 | 99.13 | 100.31 | 100.31 | -3.12% | 3,847,254 |
Sep 5, 2024 | 100.76 | 103.84 | 100.74 | 103.54 | 103.54 | 2.16% | 2,801,664 |
Sep 4, 2024 | 102.19 | 103.60 | 101.04 | 101.35 | 101.35 | 0.38% | 2,497,275 |
Sep 3, 2024 | 103.93 | 103.93 | 100.16 | 100.97 | 100.97 | -3.41% | 2,762,202 |
Aug 30, 2024 | 104.00 | 105.08 | 103.44 | 104.53 | 104.53 | 0.99% | 2,143,107 |
Aug 29, 2024 | 102.90 | 105.22 | 102.78 | 103.51 | 103.51 | 1.30% | 2,105,989 |
Aug 28, 2024 | 103.88 | 103.98 | 101.53 | 102.18 | 102.18 | -1.67% | 1,943,548 |
Aug 27, 2024 | 103.01 | 104.56 | 102.15 | 103.92 | 103.92 | -0.05% | 2,570,165 |
Aug 26, 2024 | 104.70 | 105.39 | 103.33 | 103.97 | 103.97 | -0.98% | 2,110,826 |
Aug 23, 2024 | 104.81 | 105.39 | 103.44 | 105.00 | 105.00 | 1.77% | 2,060,854 |
Aug 22, 2024 | 104.69 | 104.69 | 102.91 | 103.17 | 103.17 | -1.14% | 2,159,583 |
Aug 21, 2024 | 102.49 | 104.44 | 101.91 | 104.36 | 104.36 | 2.17% | 2,087,661 |
Aug 20, 2024 | 102.55 | 103.35 | 101.70 | 102.14 | 102.14 | -0.49% | 1,924,419 |
Aug 19, 2024 | 101.40 | 102.77 | 100.50 | 102.64 | 102.64 | 1.19% | 2,505,373 |
Aug 16, 2024 | 99.00 | 102.43 | 98.75 | 101.43 | 101.43 | 0.93% | 3,519,167 |
Aug 15, 2024 | 100.22 | 101.58 | 99.30 | 100.50 | 100.50 | 1.83% | 2,818,456 |
Aug 14, 2024 | 98.55 | 100.33 | 97.43 | 98.69 | 98.69 | 0.38% | 3,553,138 |
Aug 13, 2024 | 98.08 | 98.82 | 96.38 | 98.32 | 98.32 | 1.32% | 3,648,507 |
Aug 12, 2024 | 99.69 | 99.69 | 96.88 | 97.04 | 97.04 | -2.28% | 4,915,558 |
Aug 9, 2024 | 90.07 | 99.55 | 90.00 | 99.30 | 99.30 | 12.50% | 13,299,325 |
Aug 8, 2024 | 86.62 | 88.65 | 84.42 | 88.27 | 88.27 | 3.96% | 6,289,511 |
Aug 7, 2024 | 86.35 | 87.32 | 84.33 | 84.91 | 84.91 | 0.14% | 4,381,929 |
Aug 6, 2024 | 84.36 | 86.13 | 83.20 | 84.79 | 84.79 | 1.89% | 3,644,157 |
Aug 5, 2024 | 77.32 | 84.70 | 77.11 | 83.22 | 83.22 | 0.17% | 5,742,280 |
Aug 2, 2024 | 84.60 | 85.76 | 81.78 | 83.08 | 83.08 | -5.32% | 4,948,864 |
Aug 1, 2024 | 90.52 | 91.94 | 85.66 | 87.75 | 87.75 | -2.37% | 3,724,273 |
Jul 31, 2024 | 90.74 | 91.48 | 89.03 | 89.88 | 89.88 | 0.04% | 4,521,846 |
Jul 30, 2024 | 92.42 | 93.17 | 88.26 | 89.84 | 89.84 | -2.57% | 3,452,820 |
Jul 29, 2024 | 93.07 | 94.29 | 91.47 | 92.21 | 92.21 | -0.24% | 2,363,385 |
Jul 26, 2024 | 92.98 | 93.02 | 90.75 | 92.43 | 92.43 | 1.71% | 2,700,022 |
Jul 25, 2024 | 90.20 | 93.11 | 88.82 | 90.88 | 90.88 | 1.75% | 4,904,721 |
Jul 24, 2024 | 97.50 | 97.75 | 89.26 | 89.32 | 89.32 | -11.48% | 8,057,817 |
Jul 23, 2024 | 100.70 | 102.39 | 99.57 | 100.90 | 100.90 | 0.46% | 2,694,465 |
Jul 22, 2024 | 98.27 | 100.80 | 97.27 | 100.44 | 100.44 | 4.61% | 4,749,923 |
Jul 19, 2024 | 95.35 | 97.20 | 95.29 | 96.01 | 96.01 | 0.30% | 2,093,312 |
Jul 18, 2024 | 96.25 | 97.87 | 94.63 | 95.72 | 95.72 | 0.50% | 2,806,915 |
Jul 17, 2024 | 98.64 | 99.38 | 94.84 | 95.24 | 95.24 | -5.66% | 5,465,211 |
Jul 16, 2024 | 100.90 | 101.59 | 99.38 | 100.95 | 100.95 | 0.86% | 2,283,698 |
Jul 15, 2024 | 99.80 | 102.14 | 99.14 | 100.09 | 100.09 | 0.61% | 3,362,328 |
Jul 12, 2024 | 98.00 | 100.66 | 96.55 | 99.48 | 99.48 | 0.92% | 3,159,456 |
Jul 11, 2024 | 101.05 | 101.14 | 98.28 | 98.57 | 98.57 | -1.25% | 3,405,028 |
Jul 10, 2024 | 102.18 | 102.67 | 98.10 | 99.82 | 99.82 | -1.67% | 4,390,259 |
Jul 9, 2024 | 99.48 | 101.62 | 98.51 | 101.52 | 101.52 | 2.46% | 4,149,949 |
Jul 8, 2024 | 99.98 | 99.98 | 98.40 | 99.08 | 99.08 | -0.82% | 2,005,060 |
Jul 5, 2024 | 99.20 | 100.29 | 98.76 | 99.90 | 99.90 | 0.43% | 2,439,167 |
Jul 3, 2024 | 98.48 | 100.25 | 97.96 | 99.47 | 99.47 | 1.15% | 2,280,964 |
Jul 2, 2024 | 97.63 | 99.00 | 96.93 | 98.34 | 98.34 | 0.38% | 2,444,002 |
Jul 1, 2024 | 97.43 | 98.40 | 96.14 | 97.97 | 97.97 | 0.31% | 2,085,842 |
Jun 28, 2024 | 98.48 | 98.66 | 96.10 | 97.67 | 97.67 | -0.56% | 6,329,013 |
Jun 27, 2024 | 97.50 | 99.32 | 97.17 | 98.22 | 98.22 | 0.52% | 2,644,567 |
Jun 26, 2024 | 97.16 | 98.86 | 97.14 | 97.71 | 97.71 | -0.02% | 2,404,085 |
Jun 25, 2024 | 96.05 | 98.75 | 95.18 | 97.73 | 97.73 | 2.06% | 2,610,570 |
Jun 24, 2024 | 97.02 | 97.59 | 95.72 | 95.76 | 95.76 | -2.00% | 3,374,508 |
Jun 21, 2024 | 98.07 | 98.07 | 96.40 | 97.71 | 97.71 | 0.44% | 4,007,546 |
Jun 20, 2024 | 99.01 | 99.18 | 96.60 | 97.28 | 97.28 | -1.98% | 2,987,028 |
Jun 18, 2024 | 98.02 | 99.54 | 97.28 | 99.25 | 99.25 | 1.61% | 2,781,695 |
Jun 17, 2024 | 95.25 | 99.03 | 94.66 | 97.68 | 97.68 | 2.11% | 3,162,510 |
Jun 14, 2024 | 95.07 | 95.75 | 94.68 | 95.66 | 95.66 | 0.04% | 2,012,934 |
Jun 13, 2024 | 97.78 | 98.00 | 94.87 | 95.62 | 95.62 | -1.89% | 2,501,717 |
Jun 12, 2024 | 94.59 | 98.10 | 94.17 | 97.46 | 97.46 | 5.72% | 4,466,095 |
Jun 11, 2024 | 93.19 | 94.45 | 92.01 | 92.19 | 92.19 | -0.50% | 5,523,219 |
Jun 10, 2024 | 93.90 | 94.04 | 90.76 | 92.65 | 92.65 | -1.61% | 5,002,444 |
Jun 7, 2024 | 96.23 | 97.09 | 94.10 | 94.17 | 94.17 | -3.11% | 3,268,800 |
Jun 6, 2024 | 97.43 | 98.18 | 96.50 | 97.19 | 97.19 | -0.23% | 1,837,808 |
Jun 5, 2024 | 95.27 | 97.85 | 94.69 | 97.41 | 97.41 | 3.10% | 4,674,272 |
Jun 4, 2024 | 92.34 | 95.16 | 92.25 | 94.48 | 94.48 | 1.47% | 3,022,954 |
Jun 3, 2024 | 93.29 | 94.29 | 91.54 | 93.11 | 93.11 | 0.36% | 1,940,783 |
May 31, 2024 | 93.70 | 94.81 | 91.47 | 92.78 | 92.78 | -0.99% | 3,071,055 |
May 30, 2024 | 95.29 | 95.66 | 93.08 | 93.71 | 93.71 | -1.82% | 2,348,703 |
May 29, 2024 | 93.03 | 96.09 | 93.03 | 95.45 | 95.45 | 0.38% | 2,570,429 |
May 28, 2024 | 94.50 | 95.68 | 94.10 | 95.09 | 95.09 | 0.36% | 1,904,711 |
May 24, 2024 | 93.24 | 95.30 | 92.61 | 94.75 | 94.75 | 2.42% | 2,000,214 |
May 23, 2024 | 95.32 | 96.19 | 92.12 | 92.51 | 92.51 | -2.95% | 2,535,933 |
May 22, 2024 | 95.74 | 96.17 | 94.53 | 95.32 | 95.32 | -0.35% | 1,940,529 |
May 21, 2024 | 97.00 | 97.00 | 94.89 | 95.65 | 95.65 | -1.90% | 2,713,911 |
May 20, 2024 | 94.48 | 97.65 | 94.20 | 97.50 | 97.50 | 2.87% | 3,793,257 |
May 17, 2024 | 93.67 | 94.96 | 93.45 | 94.78 | 94.78 | 1.71% | 4,700,199 |
May 16, 2024 | 90.25 | 95.35 | 90.01 | 93.19 | 93.19 | 3.26% | 10,923,884 |
May 15, 2024 | 87.74 | 91.50 | 85.11 | 90.25 | 90.25 | 4.72% | 7,631,056 |
May 14, 2024 | 87.53 | 87.79 | 85.58 | 86.18 | 86.18 | -1.54% | 3,271,710 |
May 13, 2024 | 87.91 | 89.33 | 87.48 | 87.53 | 87.53 | 0.31% | 2,694,325 |
May 10, 2024 | 88.75 | 88.99 | 86.74 | 87.26 | 87.26 | -1.59% | 4,294,703 |