The Trade Desk, Inc. (TTD)
NASDAQ: TTD · Real-Time Price · USD
88.33
-1.25 (-1.40%)
At close: Aug 7, 2025, 4:00 PM
62.84
-25.49 (-28.86%)
After-hours: Aug 7, 2025, 7:59 PM EDT
NV5 Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 90.75 | 91.45 | 87.44 | 88.33 | 88.33 | -1.40% | 17,266,950 |
| 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 |
| Jul 25, 2025 | 85.30 | 86.31 | 83.75 | 86.14 | 86.14 | 1.34% | 6,043,252 |
| Jul 24, 2025 | 84.77 | 85.41 | 83.67 | 85.00 | 85.00 | 0.44% | 6,984,371 |
| Jul 23, 2025 | 81.78 | 85.05 | 81.66 | 84.63 | 84.63 | 3.62% | 8,909,588 |
| Jul 22, 2025 | 80.24 | 82.10 | 80.00 | 81.67 | 81.67 | 2.05% | 6,889,594 |
| Jul 21, 2025 | 80.00 | 82.16 | 79.09 | 80.03 | 80.03 | -0.22% | 9,536,519 |
| Jul 18, 2025 | 81.07 | 81.30 | 79.71 | 80.21 | 80.21 | -1.51% | 11,404,973 |
| Jul 17, 2025 | 81.65 | 83.94 | 80.98 | 81.44 | 81.44 | 0.38% | 111,506,779 |
| Jul 16, 2025 | 82.03 | 82.49 | 80.24 | 81.13 | 81.13 | 0.91% | 22,421,032 |
| Jul 15, 2025 | 85.26 | 86.00 | 80.32 | 80.40 | 80.40 | 6.59% | 43,674,070 |
| Jul 14, 2025 | 76.11 | 77.77 | 75.30 | 75.43 | 75.43 | 0.07% | 8,322,969 |
| Jul 11, 2025 | 76.20 | 77.18 | 74.72 | 75.38 | 75.38 | -1.91% | 5,951,368 |
| Jul 10, 2025 | 76.34 | 77.12 | 75.61 | 76.85 | 76.85 | 1.61% | 6,698,887 |
| Jul 9, 2025 | 74.00 | 76.16 | 73.75 | 75.63 | 75.63 | 2.16% | 4,757,382 |
| Jul 8, 2025 | 73.98 | 74.44 | 73.00 | 74.03 | 74.03 | 0.64% | 4,648,220 |
| Jul 7, 2025 | 73.80 | 74.84 | 73.05 | 73.56 | 73.56 | -1.14% | 5,057,854 |
| Jul 3, 2025 | 73.92 | 75.30 | 73.86 | 74.41 | 74.41 | 1.13% | 3,176,387 |
| Jul 2, 2025 | 72.97 | 74.10 | 72.37 | 73.58 | 73.58 | 0.12% | 4,755,219 |
| Jul 1, 2025 | 73.44 | 74.88 | 72.57 | 73.49 | 73.49 | 2.08% | 8,385,404 |
| Jun 30, 2025 | 70.70 | 73.76 | 70.35 | 71.99 | 71.99 | 3.84% | 7,880,984 |
| Jun 27, 2025 | 70.60 | 70.90 | 68.99 | 69.33 | 69.33 | 1.93% | 9,297,590 |
| Jun 26, 2025 | 67.51 | 68.37 | 65.55 | 68.02 | 68.02 | -2.55% | 9,593,439 |
| Jun 25, 2025 | 72.74 | 72.74 | 69.08 | 69.80 | 69.80 | -2.84% | 5,808,483 |
| Jun 24, 2025 | 70.15 | 72.13 | 69.94 | 71.84 | 71.84 | 4.31% | 6,210,191 |
| Jun 23, 2025 | 68.08 | 69.50 | 67.00 | 68.87 | 68.87 | 0.94% | 6,037,018 |
| Jun 20, 2025 | 69.24 | 70.24 | 67.89 | 68.23 | 68.23 | -0.63% | 7,823,511 |
| Jun 18, 2025 | 67.59 | 69.42 | 67.55 | 68.66 | 68.66 | 1.51% | 6,321,593 |
| Jun 17, 2025 | 69.69 | 69.70 | 66.96 | 67.64 | 67.64 | -3.72% | 8,412,938 |
| Jun 16, 2025 | 66.82 | 70.98 | 66.59 | 70.25 | 70.25 | 3.37% | 8,309,772 |
| Jun 13, 2025 | 68.93 | 70.05 | 67.78 | 67.96 | 67.96 | -3.70% | 6,705,012 |
| Jun 12, 2025 | 71.62 | 72.46 | 70.26 | 70.57 | 70.57 | -2.49% | 7,536,634 |
| Jun 11, 2025 | 72.59 | 74.01 | 72.13 | 72.37 | 72.37 | - | 5,057,731 |
| Jun 10, 2025 | 72.02 | 72.66 | 71.31 | 72.37 | 72.37 | 1.23% | 4,055,620 |
| Jun 9, 2025 | 71.65 | 72.20 | 70.55 | 71.49 | 71.49 | 0.04% | 5,838,285 |
| Jun 6, 2025 | 72.16 | 72.40 | 70.34 | 71.46 | 71.46 | 0.49% | 9,061,395 |
| Jun 5, 2025 | 76.18 | 77.57 | 71.00 | 71.11 | 71.11 | -6.50% | 12,297,256 |
| Jun 4, 2025 | 74.35 | 76.52 | 74.35 | 76.05 | 76.05 | 2.22% | 4,942,952 |
| Jun 3, 2025 | 75.43 | 75.71 | 73.49 | 74.40 | 74.40 | -0.49% | 4,236,252 |
| Jun 2, 2025 | 74.66 | 75.57 | 73.29 | 74.77 | 74.77 | -0.60% | 3,911,061 |
| May 30, 2025 | 74.30 | 75.59 | 73.24 | 75.22 | 75.22 | 0.45% | 6,880,604 |
| May 29, 2025 | 77.79 | 78.03 | 74.55 | 74.88 | 74.88 | -2.68% | 5,414,868 |
| May 28, 2025 | 76.17 | 77.12 | 75.84 | 76.94 | 76.94 | 1.16% | 6,569,671 |