The Trade Desk, Inc. (TTD)
NASDAQ: TTD · Real-Time Price · USD
80.21
-1.23 (-1.51%)
At close: Jul 18, 2025, 4:00 PM
80.00
-0.21 (-0.26%)
After-hours: Jul 18, 2025, 6:39 PM EDT
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 81.07 | 81.30 | 79.71 | 80.21 | 80.21 | -1.51% | 11,262,145 |
| 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 |
| May 27, 2025 | 75.56 | 76.56 | 74.45 | 76.06 | 76.06 | 2.94% | 4,619,482 |
| May 23, 2025 | 72.09 | 74.35 | 71.85 | 73.89 | 73.89 | -0.59% | 4,840,742 |
| May 22, 2025 | 74.40 | 75.16 | 73.84 | 74.33 | 74.33 | -0.19% | 4,805,713 |
| May 21, 2025 | 76.00 | 76.79 | 74.12 | 74.47 | 74.47 | -3.36% | 6,322,969 |
| May 20, 2025 | 76.20 | 77.44 | 75.87 | 77.06 | 77.06 | 0.97% | 4,918,944 |
| May 19, 2025 | 74.20 | 76.89 | 74.11 | 76.32 | 76.32 | 0.01% | 4,819,508 |
| May 16, 2025 | 77.50 | 77.51 | 76.13 | 76.31 | 76.31 | -1.54% | 6,568,344 |
| May 15, 2025 | 78.03 | 78.29 | 75.02 | 77.50 | 77.50 | -2.07% | 9,364,042 |
| May 14, 2025 | 77.68 | 79.95 | 77.26 | 79.14 | 79.14 | 1.28% | 11,980,549 |
| May 13, 2025 | 80.02 | 80.55 | 78.03 | 78.14 | 78.14 | -1.59% | 14,240,780 |
| May 12, 2025 | 75.08 | 80.17 | 75.08 | 79.40 | 79.40 | 11.77% | 32,485,885 |
| May 9, 2025 | 69.75 | 75.77 | 68.98 | 71.04 | 71.04 | 18.60% | 48,903,743 |
| May 8, 2025 | 57.69 | 61.05 | 57.61 | 59.90 | 59.90 | 6.09% | 26,501,969 |
| May 7, 2025 | 56.07 | 57.06 | 55.48 | 56.46 | 56.46 | 1.49% | 8,565,367 |