The Trade Desk, Inc. (TTD)
NASDAQ: TTD · Real-Time Price · USD
22.00
+0.72 (3.38%)
At close: Mar 30, 2026, 4:00 PM EDT
22.13
+0.13 (0.59%)
After-hours: Mar 30, 2026, 4:04 PM EDT
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 21.20 | 22.57 | 21.20 | 21.95 | - | 3.15% | 14,242,837 |
| Mar 27, 2026 | 21.61 | 21.64 | 21.03 | 21.28 | 21.28 | -2.12% | 14,740,786 |
| Mar 26, 2026 | 21.76 | 22.36 | 21.55 | 21.74 | 21.74 | -1.05% | 14,174,744 |
| Mar 25, 2026 | 22.68 | 23.13 | 21.54 | 21.97 | 21.97 | -1.66% | 15,862,935 |
| Mar 24, 2026 | 23.82 | 23.88 | 21.57 | 22.34 | 22.34 | -6.72% | 30,697,678 |
| Mar 23, 2026 | 24.33 | 24.65 | 23.73 | 23.95 | 23.95 | -0.66% | 14,577,613 |
| Mar 20, 2026 | 23.49 | 24.49 | 23.20 | 24.11 | 24.11 | 2.55% | 23,748,379 |
| Mar 19, 2026 | 23.21 | 24.00 | 22.95 | 23.51 | 23.51 | -0.17% | 17,403,826 |
| Mar 18, 2026 | 23.34 | 24.50 | 23.00 | 23.55 | 23.55 | -6.06% | 35,993,644 |
| Mar 17, 2026 | 27.16 | 28.64 | 24.82 | 25.07 | 25.07 | -7.42% | 39,865,636 |
| Mar 16, 2026 | 27.88 | 28.00 | 26.93 | 27.08 | 27.08 | -0.95% | 10,843,002 |
| Mar 13, 2026 | 26.65 | 27.55 | 26.20 | 27.34 | 27.34 | 3.07% | 12,945,308 |
| Mar 12, 2026 | 27.42 | 28.08 | 26.47 | 26.53 | 26.53 | -2.77% | 11,785,590 |
| Mar 11, 2026 | 28.09 | 28.29 | 26.83 | 27.28 | 27.28 | -1.37% | 12,718,971 |
| Mar 10, 2026 | 28.63 | 28.63 | 27.12 | 27.66 | 27.66 | -3.15% | 16,138,144 |
| Mar 9, 2026 | 28.77 | 28.97 | 27.98 | 28.56 | 28.56 | -2.46% | 16,013,564 |
| Mar 6, 2026 | 29.17 | 29.51 | 28.04 | 29.28 | 29.28 | -1.71% | 29,119,654 |
| Mar 5, 2026 | 31.49 | 32.90 | 29.25 | 29.79 | 29.79 | 18.36% | 82,452,008 |
| Mar 4, 2026 | 25.04 | 25.59 | 24.57 | 25.17 | 25.17 | 0.68% | 22,157,209 |
| Mar 3, 2026 | 24.06 | 25.25 | 23.53 | 25.00 | 25.00 | 2.80% | 19,617,033 |
| Mar 2, 2026 | 23.08 | 24.34 | 22.88 | 24.32 | 24.32 | 2.10% | 20,259,811 |
| Feb 27, 2026 | 23.51 | 24.09 | 22.47 | 23.82 | 23.82 | -0.54% | 23,911,242 |
| Feb 26, 2026 | 21.10 | 24.33 | 21.08 | 23.95 | 23.95 | -4.81% | 52,998,587 |
| Feb 25, 2026 | 24.93 | 25.74 | 24.54 | 25.16 | 25.16 | 0.88% | 29,451,348 |
| Feb 24, 2026 | 24.11 | 24.98 | 23.78 | 24.94 | 24.94 | 3.19% | 11,968,379 |
| Feb 23, 2026 | 24.91 | 25.00 | 24.05 | 24.17 | 24.17 | -3.71% | 14,439,022 |
| Feb 20, 2026 | 25.15 | 26.12 | 24.91 | 25.10 | 25.10 | -0.55% | 15,338,938 |
| Feb 19, 2026 | 25.37 | 25.82 | 25.14 | 25.24 | 25.24 | -1.02% | 20,280,385 |
| Feb 18, 2026 | 25.13 | 25.84 | 24.94 | 25.50 | 25.50 | 0.95% | 17,331,278 |
| Feb 17, 2026 | 25.89 | 26.26 | 24.84 | 25.26 | 25.26 | -2.13% | 13,547,691 |
| Feb 13, 2026 | 26.42 | 26.82 | 25.64 | 25.81 | 25.81 | -1.26% | 13,286,151 |
| Feb 12, 2026 | 27.33 | 27.48 | 25.94 | 26.14 | 26.14 | -4.00% | 16,259,265 |
| Feb 11, 2026 | 28.24 | 28.37 | 26.95 | 27.23 | 27.23 | -3.20% | 10,270,303 |
| Feb 10, 2026 | 27.34 | 28.54 | 27.30 | 28.13 | 28.13 | 4.03% | 13,246,117 |
| Feb 9, 2026 | 27.12 | 27.26 | 26.67 | 27.04 | 27.04 | - | 8,224,940 |
| Feb 6, 2026 | 26.33 | 27.06 | 26.06 | 27.04 | 27.04 | 3.05% | 13,597,703 |
| Feb 5, 2026 | 27.00 | 27.78 | 26.01 | 26.24 | 26.24 | -3.78% | 22,379,289 |
| Feb 4, 2026 | 27.04 | 27.50 | 26.04 | 27.27 | 27.27 | 0.33% | 19,189,536 |
| Feb 3, 2026 | 28.51 | 28.53 | 26.57 | 27.18 | 27.18 | -8.64% | 29,647,536 |
| Feb 2, 2026 | 30.13 | 30.89 | 29.69 | 29.75 | 29.75 | -1.91% | 14,344,533 |
| Jan 30, 2026 | 31.33 | 31.34 | 30.13 | 30.33 | 30.33 | -2.94% | 14,739,736 |
| Jan 29, 2026 | 31.55 | 31.63 | 30.82 | 31.25 | 31.25 | -1.95% | 13,680,696 |
| Jan 28, 2026 | 32.49 | 32.78 | 31.84 | 31.87 | 31.87 | -0.99% | 9,848,671 |
| Jan 27, 2026 | 33.52 | 33.57 | 31.83 | 32.19 | 32.19 | -4.79% | 18,874,841 |
| Jan 26, 2026 | 36.36 | 36.38 | 33.43 | 33.81 | 33.81 | -7.50% | 24,784,699 |
| Jan 23, 2026 | 36.24 | 36.70 | 36.06 | 36.55 | 36.55 | -0.73% | 6,203,272 |
| Jan 22, 2026 | 35.75 | 36.96 | 35.63 | 36.82 | 36.82 | 4.22% | 8,293,056 |
| Jan 21, 2026 | 34.43 | 35.54 | 34.35 | 35.33 | 35.33 | 3.46% | 9,366,625 |
| Jan 20, 2026 | 34.81 | 35.08 | 34.00 | 34.15 | 34.15 | -3.75% | 10,964,372 |
| Jan 16, 2026 | 36.26 | 36.35 | 35.24 | 35.48 | 35.48 | -2.07% | 12,520,586 |