Trade Desk, Inc. Class A TTD
NASDAQ · United States · Technology Services
$12.17+0.12 (+1.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12.17 | +1.00% | $12.09 | $12.24 | $11.98 | 18.49M |
| 2026-09-29 | $12.05 | -2.35% | $12.42 | $12.55 | $11.85 | 22.67M |
| 2026-09-28 | $12.34 | -2.06% | $12.55 | $12.58 | $12.18 | 23.07M |
| 2026-09-25 | $12.60 | -0.24% | $12.56 | $12.77 | $12.49 | 14.52M |
| 2026-09-24 | $12.63 | -0.39% | $12.75 | $12.85 | $12.49 | 18.93M |
| 2026-09-23 | $12.68 | -3.79% | $13.16 | $13.17 | $12.58 | 28.11M |
| 2026-09-22 | $13.18 | -5.04% | $14.03 | $14.05 | $13.15 | 29.61M |
| 2026-09-21 | $13.88 | -0.29% | $14.06 | $14.23 | $13.82 | 21.87M |
| 2026-09-18 | $13.92 | -2.38% | $14.43 | $14.50 | $13.89 | 149.24M |
| 2026-09-17 | $14.26 | -1.59% | $14.86 | $14.86 | $14.22 | 18.37M |
| 2026-09-16 | $14.49 | -3.40% | $14.92 | $14.97 | $14.47 | 14.97M |
| 2026-09-15 | $15.00 | +0.20% | $14.77 | $15.31 | $14.51 | 21.28M |
| 2026-09-14 | $14.97 | +4.39% | $14.55 | $14.98 | $14.31 | 19.56M |
| 2026-09-11 | $14.34 | +2.65% | $14.02 | $14.39 | $13.86 | 11.22M |
| 2026-09-10 | $13.97 | +0.65% | $13.81 | $14.06 | $13.71 | 10.54M |
| 2026-09-09 | $13.88 | -1.00% | $14.01 | $14.09 | $13.71 | 16.40M |
| 2026-09-08 | $14.02 | -2.84% | $14.32 | $14.39 | $13.82 | 19.80M |
| 2026-09-04 | $14.43 | -4.37% | $15.18 | $15.26 | $14.23 | 25.54M |
| 2026-09-03 | $15.09 | +3.71% | $14.86 | $15.19 | $14.37 | 23.64M |
| 2026-09-02 | $14.55 | +5.59% | $13.66 | $14.59 | $13.60 | 21.81M |
| 2026-09-01 | $13.78 | +0.44% | $13.53 | $13.94 | $13.37 | 16.50M |
| 2026-08-31 | $13.72 | +1.11% | $13.97 | $14.17 | $13.49 | 23.75M |
| 2026-08-28 | $13.57 | +1.12% | $13.43 | $13.81 | $13.34 | 13.06M |
| 2026-08-27 | $13.42 | +2.99% | $13.12 | $13.65 | $13.08 | 20.62M |
| 2026-08-26 | $13.03 | -1.66% | $13.14 | $13.51 | $12.97 | 13.50M |
| 2026-08-25 | $13.25 | -0.15% | $13.13 | $13.39 | $13.08 | 11.14M |
| 2026-08-24 | $13.27 | +0.68% | $13.16 | $13.42 | $13.15 | 14.63M |
| 2026-08-21 | $13.18 | -1.05% | $13.33 | $13.37 | $13.14 | 13.19M |
| 2026-08-20 | $13.32 | -1.62% | $13.55 | $13.62 | $13.15 | 14.44M |
| 2026-08-19 | $13.54 | +0.89% | $13.40 | $13.76 | $13.22 | 14.83M |
| 2026-08-18 | $13.42 | +0.15% | $13.44 | $13.78 | $13.32 | 19.77M |
| 2026-08-17 | $13.40 | -5.23% | $13.79 | $13.97 | $13.30 | 23.17M |
| 2026-08-14 | $14.14 | -2.88% | $14.49 | $14.63 | $14.00 | 17.56M |
| 2026-08-13 | $14.56 | +7.93% | $13.73 | $14.70 | $13.57 | 34.67M |
| 2026-08-12 | $13.49 | -0.52% | $13.46 | $13.69 | $13.06 | 23.48M |
| 2026-08-11 | $13.56 | +1.27% | $13.20 | $13.75 | $13.15 | 31.82M |
| 2026-08-10 | $13.39 | -2.97% | $13.48 | $13.72 | $12.83 | 57.40M |
| 2026-08-07 | $13.80 | -21.90% | $12.87 | $14.57 | $12.83 | 133.34M |
| 2026-08-06 | $17.67 | -6.80% | $18.52 | $19.00 | $17.39 | 92.05M |
| 2026-08-05 | $18.96 | -1.96% | $19.52 | $19.55 | $18.71 | 16.45M |
| 2026-08-04 | $19.34 | +5.68% | $17.96 | $19.37 | $17.87 | 21.82M |
| 2026-08-03 | $18.30 | +1.44% | $18.65 | $18.95 | $18.24 | 14.82M |
| 2026-07-31 | $18.04 | -1.31% | $18.08 | $18.29 | $17.71 | 16.45M |
| 2026-07-30 | $18.28 | -4.24% | $18.40 | $18.65 | $18.02 | 18.55M |
| 2026-07-29 | $19.09 | +0.95% | $18.67 | $19.51 | $18.54 | 18.82M |
| 2026-07-28 | $18.91 | +5.76% | $18.09 | $19.06 | $18.01 | 20.62M |
| 2026-07-27 | $17.88 | +3.41% | $17.79 | $18.43 | $17.63 | 13.24M |
| 2026-07-24 | $17.29 | +2.98% | $16.96 | $17.51 | $16.86 | 19.70M |
| 2026-07-23 | $16.79 | -4.49% | $17.58 | $17.60 | $16.70 | 17.35M |
| 2026-07-22 | $17.58 | -3.67% | $18.46 | $18.50 | $17.43 | 12.46M |
| 2026-07-21 | $18.25 | -2.09% | $18.32 | $18.75 | $18.10 | 12.11M |
| 2026-07-20 | $18.64 | +0.27% | $18.57 | $19.12 | $18.13 | 11.72M |
| 2026-07-17 | $18.59 | -2.77% | $18.91 | $19.20 | $18.35 | 13.65M |
| 2026-07-16 | $19.12 | -1.29% | $19.70 | $19.99 | $19.02 | 8.57M |
| 2026-07-15 | $19.37 | +2.27% | $19.34 | $19.76 | $19.13 | 10.34M |
| 2026-07-14 | $18.94 | -4.30% | $19.07 | $19.47 | $18.91 | 13.74M |
| 2026-07-13 | $19.79 | +1.33% | $20.28 | $20.53 | $19.73 | 12.35M |
| 2026-07-10 | $19.53 | -1.11% | $20.23 | $20.38 | $19.39 | 8.55M |
| 2026-07-09 | $19.75 | +3.57% | $18.60 | $19.80 | $18.50 | 9.13M |
| 2026-07-08 | $19.07 | -0.57% | $19.22 | $19.26 | $18.78 | 11.55M |
| 2026-07-07 | $19.18 | -0.67% | $19.74 | $19.94 | $18.98 | 10.17M |
| 2026-07-06 | $19.31 | +1.10% | $18.75 | $19.47 | $18.51 | 13.59M |
| 2026-07-02 | $19.10 | -0.26% | $19.08 | $19.36 | $19.00 | 10.94M |
| 2026-07-01 | $19.15 | +5.92% | $18.65 | $19.64 | $18.15 | 18.78M |
| 2026-06-30 | $18.08 | -3.06% | $18.00 | $18.38 | $17.47 | 29.05M |
| 2026-06-29 | $18.65 | +1.52% | $18.97 | $19.33 | $18.51 | 15.90M |
| 2026-06-26 | $18.37 | +6.00% | $17.40 | $18.47 | $17.37 | 27.35M |
| 2026-06-25 | $17.33 | -2.09% | $17.51 | $17.88 | $16.98 | 15.02M |
| 2026-06-24 | $17.70 | -1.28% | $17.97 | $18.40 | $17.66 | 14.27M |
| 2026-06-23 | $17.93 | -0.50% | $17.70 | $18.22 | $17.21 | 23.13M |
| 2026-06-22 | $18.02 | -2.65% | $18.22 | $18.67 | $17.69 | 21.42M |
| 2026-06-18 | $18.51 | +1.93% | $18.06 | $18.57 | $17.77 | 50.68M |
| 2026-06-17 | $18.16 | -4.22% | $18.93 | $19.02 | $18.15 | 18.75M |
| 2026-06-16 | $18.96 | -1.61% | $19.23 | $19.47 | $18.72 | 17.32M |
| 2026-06-15 | $19.27 | -0.05% | $19.47 | $19.64 | $18.89 | 24.06M |
| 2026-06-12 | $19.28 | +2.01% | $18.77 | $19.99 | $18.31 | 30.94M |
| 2026-06-11 | $18.90 | -2.02% | $19.09 | $19.23 | $18.37 | 19.37M |
| 2026-06-10 | $19.29 | -3.02% | $19.58 | $20.58 | $19.20 | 21.37M |
| 2026-06-09 | $19.89 | +2.37% | $19.17 | $20.13 | $19.06 | 18.68M |
| 2026-06-08 | $19.43 | -2.61% | $19.58 | $19.99 | $19.10 | 23.46M |
| 2026-06-05 | $19.95 | -5.14% | $21.14 | $21.42 | $19.83 | 18.20M |
| 2026-06-04 | $21.03 | +2.29% | $20.95 | $21.91 | $20.54 | 19.80M |
| 2026-06-03 | $20.56 | -2.56% | $21.00 | $21.03 | $20.05 | 17.60M |
| 2026-06-02 | $21.10 | -9.13% | $22.53 | $22.60 | $21.00 | 21.91M |
| 2026-06-01 | $23.22 | +7.70% | $21.99 | $23.57 | $21.78 | 22.97M |
| 2026-05-29 | $21.56 | +1.94% | $21.20 | $22.16 | $20.97 | 48.46M |
| 2026-05-28 | $21.15 | -5.11% | $21.24 | $21.76 | $20.80 | 21.72M |
| 2026-05-27 | $22.29 | +0.50% | $22.13 | $23.36 | $22.13 | 17.33M |
| 2026-05-26 | $22.18 | -0.89% | $22.00 | $22.56 | $21.75 | 16.67M |
| 2026-05-22 | $22.38 | +5.17% | $21.35 | $22.51 | $21.31 | 16.29M |