The Trade Desk, Inc. (TTD)
NASDAQ: TTD · Real-Time Price · USD
28.80
-0.48 (-1.64%)
Mar 9, 2026, 9:31 AM EDT - Market open
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Mar 5, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Mar 4, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Mar 3, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Mar 2, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Feb 27, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Feb 26, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Feb 25, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Feb 24, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Feb 23, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Feb 20, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Feb 19, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Feb 18, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Feb 17, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Feb 16, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Feb 12, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Feb 11, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Feb 10, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Feb 9, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Feb 6, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Feb 5, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Feb 4, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Feb 3, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Feb 2, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Jan 30, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Jan 29, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Jan 28, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Jan 27, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Jan 26, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Jan 23, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Jan 22, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Jan 21, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Jan 20, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Jan 19, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Jan 16, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Jan 15, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Jan 14, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Jan 13, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Jan 12, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Jan 9, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Jan 8, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Jan 7, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Jan 6, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Jan 5, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Jan 2, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Dec 31, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Dec 30, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Dec 29, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Dec 26, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Dec 24, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |