Skip to main content
The Trade Desk, Inc. (TTD)
NASDAQ: TTD · Real-Time Price · USD
72.06
-3.67 (-4.85%)
At close: Feb 21, 2025, 4:00 PM
71.75
-0.31 (-0.43%)
After-hours: Feb 21, 2025, 7:59 PM EST

The Trade Desk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202575.8075.8271.6172.0672.06-4.85%12,869,959
Feb 20, 202576.3776.4974.1075.7375.73-1.33%13,591,698
Feb 19, 202579.6679.6876.6476.7576.75-4.10%14,396,691
Feb 18, 202580.7080.7577.6180.0380.03-0.16%16,258,057
Feb 14, 202582.5583.6180.1080.1680.16-2.15%19,341,755
Feb 13, 202585.1085.1880.6681.9281.92-32.98%56,005,978
Feb 12, 2025118.53122.46118.00122.23122.231.68%11,504,231
Feb 11, 2025120.70122.49119.40120.21120.21-1.90%4,968,679
Feb 10, 2025120.22125.80119.60122.54122.544.48%6,186,674
Feb 7, 2025115.10117.63115.05117.29117.292.30%4,548,212
Feb 6, 2025114.60116.54113.42114.65114.650.27%3,378,466
Feb 5, 2025113.29114.46113.06114.34114.340.70%4,498,179
Feb 4, 2025113.76115.76112.49113.54113.54-3.73%6,181,334
Feb 3, 2025115.79119.79115.00117.94117.94-0.62%3,545,055
Jan 31, 2025120.27121.45118.02118.68118.68-0.22%3,101,798
Jan 30, 2025124.02124.52118.58118.94118.94-2.98%3,206,999
Jan 29, 2025121.06124.03118.90122.59122.591.68%3,597,192
Jan 28, 2025118.95121.92117.78120.56120.561.23%4,597,387
Jan 27, 2025116.99120.28116.52119.10119.10-0.72%3,501,432
Jan 24, 2025119.14120.66118.80119.96119.960.69%3,609,122
Jan 23, 2025120.21120.21117.30119.14119.14-1.28%5,641,253
Jan 22, 2025125.00126.20120.50120.69120.69-3.06%4,642,607
Jan 21, 2025126.07126.18123.20124.50124.500.06%4,083,827
Jan 17, 2025125.00125.41122.83124.42124.422.96%3,094,835
Jan 16, 2025120.01122.56119.77120.84120.840.97%2,547,199
Jan 15, 2025120.72120.80118.01119.68119.682.50%3,693,624
Jan 14, 2025119.39120.15115.85116.76116.76-0.96%2,558,742
Jan 13, 2025117.30119.40116.61117.89117.89-0.77%2,708,518
Jan 10, 2025119.25120.02116.75118.80118.80-2.24%2,926,046
Jan 8, 2025122.08122.60120.47121.52121.520.09%2,833,879
Jan 7, 2025126.29126.30120.44121.41121.41-4.08%4,164,324
Jan 6, 2025123.73127.59123.56126.58126.583.89%3,901,665
Jan 3, 2025118.97121.92118.96121.84121.843.49%2,499,351
Jan 2, 2025119.07119.61116.67117.73117.730.17%2,244,627
Dec 31, 2024119.76119.94117.36117.53117.53-2.20%2,423,333
Dec 30, 2024119.65121.01118.50120.17120.17-1.01%2,499,069
Dec 27, 2024122.68123.02119.58121.39121.39-1.68%2,125,899
Dec 26, 2024123.00124.15122.52123.46123.46-0.40%1,315,263
Dec 24, 2024122.09124.07121.35123.96123.961.88%1,388,678
Dec 23, 2024124.82125.16121.46121.67121.67-2.67%2,803,554
Dec 20, 2024124.27127.36122.05125.01125.01-0.97%6,300,585
Dec 19, 2024130.16130.40125.78126.23126.23-1.33%4,225,211
Dec 18, 2024134.66135.70126.65127.93127.93-5.25%5,437,954
Dec 17, 2024131.86136.42131.34135.02135.021.79%4,719,630
Dec 16, 2024132.91133.50131.55132.65132.650.17%3,731,677
Dec 13, 2024132.65133.73131.57132.42132.42-0.86%3,166,496
Dec 12, 2024133.59134.40132.87133.57133.57-0.40%2,663,982
Dec 11, 2024133.93135.00133.16134.10134.101.09%2,743,713
Dec 10, 2024133.50137.03131.04132.66132.66-1.57%3,869,020
Dec 9, 2024136.60137.19131.70134.77134.77-3.12%4,523,724
Dec 6, 2024136.46139.34135.72139.11139.112.02%3,242,071
Dec 5, 2024139.03139.03135.21136.36136.36-2.26%3,763,983
Dec 4, 2024140.55141.53138.86139.51139.510.25%2,940,570
Dec 3, 2024135.00139.23134.00139.16139.162.96%3,908,293
Dec 2, 2024128.59136.14127.50135.16135.165.14%5,673,488
Nov 29, 2024128.13129.18127.51128.55128.550.31%2,214,242
Nov 27, 2024128.68128.68125.60128.15128.15-0.64%2,944,994
Nov 26, 2024129.24131.95128.59128.98128.98-0.29%3,505,521
Nov 25, 2024131.49131.85128.38129.35129.35-0.27%5,323,217
Nov 22, 2024127.03129.81126.38129.70129.701.85%3,683,440
Nov 21, 2024125.34128.55122.31127.35127.352.78%4,378,121
Nov 20, 2024121.85125.41120.76123.90123.903.75%5,988,391
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