Skip to main content
logo
The Trade Desk, Inc. (TTD)
NASDAQ: TTD · Real-Time Price · USD
76.85
+1.22 (1.61%)
At close: Jul 10, 2025, 4:00 PM
76.48
-0.37 (-0.48%)
Pre-market: Jul 11, 2025, 8:54 AM EDT

The Trade Desk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202576.3477.1275.6176.8576.851.61%6,675,300
Jul 9, 202574.0076.1673.7575.6375.632.16%4,757,382
Jul 8, 202573.9874.4473.0074.0374.030.64%4,648,220
Jul 7, 202573.8074.8473.0573.5673.56-1.14%5,057,854
Jul 3, 202573.9275.3073.8674.4174.411.13%3,176,387
Jul 2, 202572.9774.1072.3773.5873.580.12%4,755,219
Jul 1, 202573.4474.8872.5773.4973.492.08%8,385,404
Jun 30, 202570.7073.7670.3571.9971.993.84%7,880,984
Jun 27, 202570.6070.9068.9969.3369.331.93%9,297,590
Jun 26, 202567.5168.3765.5568.0268.02-2.55%9,593,439
Jun 25, 202572.7472.7469.0869.8069.80-2.84%5,808,483
Jun 24, 202570.1572.1369.9471.8471.844.31%6,210,191
Jun 23, 202568.0869.5067.0068.8768.870.94%6,037,018
Jun 20, 202569.2470.2467.8968.2368.23-0.63%7,823,511
Jun 18, 202567.5969.4267.5568.6668.661.51%6,321,593
Jun 17, 202569.6969.7066.9667.6467.64-3.72%8,412,938
Jun 16, 202566.8270.9866.5970.2570.253.37%8,309,772
Jun 13, 202568.9370.0567.7867.9667.96-3.70%6,705,012
Jun 12, 202571.6272.4670.2670.5770.57-2.49%7,536,634
Jun 11, 202572.5974.0172.1372.3772.37-5,057,731
Jun 10, 202572.0272.6671.3172.3772.371.23%4,055,620
Jun 9, 202571.6572.2070.5571.4971.490.04%5,838,285
Jun 6, 202572.1672.4070.3471.4671.460.49%9,061,395
Jun 5, 202576.1877.5771.0071.1171.11-6.50%12,297,256
Jun 4, 202574.3576.5274.3576.0576.052.22%4,942,952
Jun 3, 202575.4375.7173.4974.4074.40-0.49%4,236,252
Jun 2, 202574.6675.5773.2974.7774.77-0.60%3,911,061
May 30, 202574.3075.5973.2475.2275.220.45%6,880,604
May 29, 202577.7978.0374.5574.8874.88-2.68%5,414,868
May 28, 202576.1777.1275.8476.9476.941.16%6,569,671
May 27, 202575.5676.5674.4576.0676.062.94%4,619,482
May 23, 202572.0974.3571.8573.8973.89-0.59%4,840,742
May 22, 202574.4075.1673.8474.3374.33-0.19%4,805,713
May 21, 202576.0076.7974.1274.4774.47-3.36%6,322,969
May 20, 202576.2077.4475.8777.0677.060.97%4,918,944
May 19, 202574.2076.8974.1176.3276.320.01%4,819,508
May 16, 202577.5077.5176.1376.3176.31-1.54%6,568,344
May 15, 202578.0378.2975.0277.5077.50-2.07%9,364,042
May 14, 202577.6879.9577.2679.1479.141.28%11,980,549
May 13, 202580.0280.5578.0378.1478.14-1.59%14,240,780
May 12, 202575.0880.1775.0879.4079.4011.77%32,485,885
May 9, 202569.7575.7768.9871.0471.0418.60%48,903,743
May 8, 202557.6961.0557.6159.9059.906.09%26,501,969
May 7, 202556.0757.0655.4856.4656.461.49%8,565,367
May 6, 202554.7056.5754.2955.6355.630.23%9,570,296
May 5, 202553.8056.8453.3555.5055.502.61%11,724,889
May 2, 202553.5955.3453.5354.0954.091.94%10,786,422
May 1, 202554.1055.1953.0153.0653.06-1.06%8,839,192
Apr 30, 202552.5753.7451.7353.6353.63-1.90%5,451,609
Apr 29, 202554.6055.1954.0554.6754.670.50%5,684,410