The Trade Desk, Inc. (TTD)
NASDAQ: TTD · Real-Time Price · USD
53.14
+1.59 (3.08%)
At close: Oct 6, 2025, 4:00 PM EDT
53.24
+0.10 (0.19%)
After-hours: Oct 6, 2025, 5:43 PM EDT
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 52.39 | 53.74 | 50.89 | 53.14 | - | 3.08% | 12,545,154 |
| Oct 3, 2025 | 51.05 | 51.69 | 50.65 | 51.55 | 51.55 | 1.32% | 11,935,934 |
| Oct 2, 2025 | 49.75 | 51.14 | 48.70 | 50.88 | 50.88 | 3.16% | 15,268,057 |
| Oct 1, 2025 | 48.82 | 49.69 | 48.14 | 49.32 | 49.32 | 0.63% | 13,061,036 |
| Sep 30, 2025 | 50.00 | 50.74 | 48.52 | 49.01 | 49.01 | -1.27% | 26,414,927 |
| Sep 29, 2025 | 47.58 | 50.54 | 47.22 | 49.64 | 49.64 | 5.30% | 21,147,081 |
| Sep 26, 2025 | 46.67 | 47.20 | 46.03 | 47.14 | 47.14 | 0.81% | 9,250,468 |
| Sep 25, 2025 | 45.96 | 47.29 | 45.47 | 46.76 | 46.76 | -0.23% | 14,285,874 |
| Sep 24, 2025 | 47.10 | 47.75 | 46.43 | 46.87 | 46.87 | 0.02% | 15,392,153 |
| Sep 23, 2025 | 46.21 | 47.59 | 45.88 | 46.86 | 46.86 | 1.54% | 20,024,046 |
| Sep 22, 2025 | 43.88 | 46.68 | 43.66 | 46.15 | 46.15 | 3.78% | 23,599,830 |
| Sep 19, 2025 | 43.87 | 44.58 | 43.10 | 44.47 | 44.47 | 1.23% | 52,978,352 |
| Sep 18, 2025 | 45.38 | 45.68 | 43.89 | 43.93 | 43.93 | -3.17% | 22,314,353 |
| Sep 17, 2025 | 44.90 | 46.28 | 44.35 | 45.37 | 45.37 | 1.06% | 17,544,211 |
| Sep 16, 2025 | 44.00 | 46.34 | 43.51 | 44.90 | 44.90 | -1.42% | 24,134,802 |
| Sep 15, 2025 | 45.28 | 46.27 | 45.20 | 45.54 | 45.54 | 0.86% | 15,374,346 |
| Sep 12, 2025 | 45.40 | 46.18 | 45.05 | 45.15 | 45.15 | -0.20% | 19,764,787 |
| Sep 11, 2025 | 46.30 | 46.79 | 45.22 | 45.24 | 45.24 | -1.95% | 26,904,031 |
| Sep 10, 2025 | 51.55 | 51.56 | 45.31 | 46.14 | 46.14 | -11.95% | 48,170,673 |
| Sep 9, 2025 | 51.78 | 52.83 | 51.52 | 52.40 | 52.40 | 0.71% | 7,883,399 |
| Sep 8, 2025 | 52.31 | 52.48 | 50.64 | 52.03 | 52.03 | -0.08% | 10,656,929 |
| Sep 5, 2025 | 52.00 | 52.57 | 51.01 | 52.07 | 52.07 | 0.29% | 11,342,786 |
| Sep 4, 2025 | 53.88 | 54.08 | 51.73 | 51.92 | 51.92 | -3.44% | 11,413,447 |
| Sep 3, 2025 | 53.89 | 54.30 | 53.21 | 53.77 | 53.77 | -0.76% | 7,107,999 |
| Sep 2, 2025 | 53.45 | 54.25 | 52.70 | 54.18 | 54.18 | -0.88% | 7,788,313 |
| Aug 29, 2025 | 54.92 | 55.53 | 54.36 | 54.66 | 54.66 | -1.26% | 8,738,500 |
| Aug 28, 2025 | 52.84 | 55.56 | 52.67 | 55.36 | 55.36 | 5.15% | 12,371,373 |
| Aug 27, 2025 | 52.21 | 53.03 | 51.93 | 52.65 | 52.65 | 0.82% | 7,614,424 |
| Aug 26, 2025 | 52.57 | 53.00 | 52.05 | 52.22 | 52.22 | -0.29% | 7,241,575 |
| Aug 25, 2025 | 53.19 | 53.62 | 52.37 | 52.37 | 52.37 | -1.56% | 7,639,109 |
| Aug 22, 2025 | 52.19 | 54.19 | 52.02 | 53.20 | 53.20 | 1.72% | 10,237,163 |
| Aug 21, 2025 | 52.57 | 52.70 | 51.72 | 52.30 | 52.30 | -0.44% | 6,558,132 |
| Aug 20, 2025 | 52.57 | 52.82 | 51.29 | 52.53 | 52.53 | - | 9,001,123 |
| Aug 19, 2025 | 55.15 | 55.17 | 52.30 | 52.53 | 52.53 | -4.40% | 13,601,648 |
| Aug 18, 2025 | 52.13 | 55.40 | 52.00 | 54.95 | 54.95 | 5.43% | 16,702,742 |
| Aug 15, 2025 | 51.03 | 53.06 | 50.47 | 52.12 | 52.12 | 2.68% | 17,870,816 |
| Aug 14, 2025 | 53.30 | 53.49 | 50.21 | 50.76 | 50.76 | -6.62% | 34,083,970 |
| Aug 13, 2025 | 53.50 | 54.53 | 52.52 | 54.36 | 54.36 | 2.05% | 19,490,826 |
| Aug 12, 2025 | 53.50 | 54.45 | 52.18 | 53.27 | 53.27 | 0.18% | 25,085,461 |
| Aug 11, 2025 | 53.80 | 56.77 | 52.79 | 53.18 | 53.18 | -1.95% | 37,670,355 |
| Aug 8, 2025 | 56.64 | 57.00 | 53.18 | 54.23 | 54.23 | -38.61% | 105,358,411 |
| Aug 7, 2025 | 90.75 | 91.45 | 87.44 | 88.33 | 88.33 | -1.40% | 21,958,031 |
| Aug 6, 2025 | 88.16 | 90.66 | 88.13 | 89.58 | 89.58 | 2.14% | 8,653,759 |
| Aug 5, 2025 | 89.74 | 90.50 | 87.12 | 87.70 | 87.70 | -2.30% | 8,530,223 |
| Aug 4, 2025 | 87.03 | 89.81 | 86.76 | 89.76 | 89.76 | 4.28% | 8,305,672 |
| Aug 1, 2025 | 84.00 | 86.36 | 81.87 | 86.08 | 86.08 | -1.01% | 9,977,444 |
| Jul 31, 2025 | 86.85 | 88.58 | 86.00 | 86.96 | 86.96 | 0.62% | 7,577,097 |
| Jul 30, 2025 | 84.74 | 87.01 | 84.44 | 86.42 | 86.42 | 2.24% | 6,020,420 |
| Jul 29, 2025 | 89.00 | 89.13 | 83.60 | 84.53 | 84.53 | -4.44% | 10,444,173 |
| Jul 28, 2025 | 86.60 | 88.65 | 86.40 | 88.46 | 88.46 | 2.69% | 7,514,931 |