TTD Historical Prices
The Trade Desk, Inc. · daily open, high, low, close & volume
Trading days
250
Period high
48.47
Period low
11.62
Period change
-72.78%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 12.40 | 12.94 | 12.27 | 12.86 | +2.47% | 14,281,783 |
| Nov 2, 2026 | 12.38 | 12.84 | 12.38 | 12.55 | +2.12% | 11,602,439 |
| Oct 30, 2026 | 13.06 | 13.11 | 12.23 | 12.29 | -5.90% | 16,410,100 |
| Oct 29, 2026 | 12.62 | 13.10 | 12.47 | 13.06 | +2.35% | 15,285,856 |
| Oct 28, 2026 | 12.50 | 12.78 | 12.38 | 12.76 | +0.47% | 13,883,325 |
| Oct 27, 2026 | 12.75 | 12.85 | 12.55 | 12.70 | -0.55% | 9,272,809 |
| Oct 26, 2026 | 12.88 | 13.00 | 12.51 | 12.77 | -1.77% | 8,934,337 |
| Oct 23, 2026 | 13.00 | 13.11 | 12.84 | 13.00 | -1.22% | 13,021,365 |
| Oct 22, 2026 | 12.57 | 13.17 | 12.57 | 13.16 | +4.53% | 14,656,271 |
| Oct 21, 2026 | 12.50 | 12.71 | 12.41 | 12.59 | -0.47% | 9,416,614 |
| Oct 20, 2026 | 12.35 | 12.74 | 12.33 | 12.65 | +3.18% | 12,698,350 |
| Oct 19, 2026 | 12.12 | 12.31 | 12.01 | 12.26 | +0.25% | 13,172,811 |
| Oct 16, 2026 | 13.29 | 13.31 | 12.12 | 12.23 | -6.85% | 18,539,862 |
| Oct 15, 2026 | 12.20 | 13.24 | 12.20 | 13.13 | +7.80% | 25,844,881 |
| Oct 14, 2026 | 12.06 | 12.21 | 11.71 | 12.18 | +0.08% | 17,792,722 |
| Oct 13, 2026 | 11.96 | 12.48 | 11.96 | 12.17 | +1.93% | 15,931,323 |
| Oct 12, 2026 | 12.24 | 12.33 | 11.89 | 11.94 | -1.16% | 14,020,560 |
| Oct 9, 2026 | 12.42 | 12.45 | 11.96 | 12.08 | -2.11% | 10,397,797 |
| Oct 8, 2026 | 12.14 | 12.35 | 12.07 | 12.34 | +2.07% | 15,881,680 |
| Oct 7, 2026 | 11.88 | 12.10 | 11.62 | 12.09 | +1.43% | 14,439,110 |
| Oct 6, 2026 | 12.04 | 12.12 | 11.87 | 11.92 | -0.50% | 13,890,294 |
| Oct 5, 2026 | 11.93 | 12.06 | 11.74 | 11.98 | +0.25% | 24,855,343 |
| Oct 2, 2026 | 12.10 | 12.21 | 11.77 | 11.95 | -1.24% | 22,615,213 |
| Oct 1, 2026 | 12.38 | 12.42 | 12.07 | 12.10 | -0.58% | 14,529,655 |
| Sep 30, 2026 | 12.09 | 12.24 | 11.97 | 12.17 | +1.00% | 18,562,699 |
| Sep 29, 2026 | 12.42 | 12.55 | 11.85 | 12.05 | -2.35% | 22,670,373 |
| Sep 28, 2026 | 12.55 | 12.58 | 12.18 | 12.34 | -2.06% | 23,073,499 |
| Sep 25, 2026 | 12.55 | 12.77 | 12.49 | 12.60 | -0.24% | 14,519,865 |
| Sep 24, 2026 | 12.75 | 12.85 | 12.49 | 12.63 | -0.39% | 18,926,267 |
| Sep 23, 2026 | 13.16 | 13.17 | 12.58 | 12.68 | -3.79% | 28,108,167 |
| Sep 22, 2026 | 14.03 | 14.04 | 13.15 | 13.18 | -5.04% | 29,613,728 |
| Sep 21, 2026 | 14.06 | 14.23 | 13.82 | 13.88 | -0.29% | 21,873,424 |
| Sep 18, 2026 | 14.43 | 14.50 | 13.89 | 13.92 | -2.38% | 149,238,265 |
| Sep 17, 2026 | 14.87 | 14.87 | 14.21 | 14.26 | -1.59% | 18,370,288 |
| Sep 16, 2026 | 14.92 | 14.97 | 14.47 | 14.49 | -3.40% | 14,971,993 |
| Sep 15, 2026 | 14.77 | 15.30 | 14.51 | 15.00 | +0.20% | 21,281,312 |
| Sep 14, 2026 | 14.55 | 14.98 | 14.31 | 14.97 | +4.39% | 21,029,056 |
| Sep 11, 2026 | 14.02 | 14.39 | 13.86 | 14.34 | +2.65% | 11,309,368 |
| Sep 10, 2026 | 13.81 | 14.06 | 13.71 | 13.97 | +0.65% | 10,542,242 |
| Sep 9, 2026 | 14.01 | 14.09 | 13.71 | 13.88 | -1.00% | 16,397,600 |
| Sep 8, 2026 | 14.32 | 14.39 | 13.82 | 14.02 | -2.84% | 19,785,929 |
| Sep 4, 2026 | 15.18 | 15.26 | 14.22 | 14.43 | -4.37% | 25,537,142 |
| Sep 3, 2026 | 14.86 | 15.19 | 14.37 | 15.09 | +3.71% | 23,640,115 |
| Sep 2, 2026 | 13.66 | 14.59 | 13.60 | 14.55 | +6.05% | 21,823,316 |
| Aug 31, 2026 | 13.97 | 14.17 | 13.49 | 13.72 | +1.11% | 23,752,900 |
| Aug 28, 2026 | 13.43 | 13.81 | 13.34 | 13.57 | +1.12% | 13,062,858 |
| Aug 27, 2026 | 13.12 | 13.65 | 13.08 | 13.42 | +2.99% | 20,617,487 |
| Aug 26, 2026 | 13.14 | 13.51 | 12.97 | 13.03 | -1.66% | 13,492,275 |
| Aug 25, 2026 | 13.13 | 13.39 | 13.08 | 13.25 | -0.15% | 11,142,754 |
| Aug 24, 2026 | 13.16 | 13.42 | 13.15 | 13.27 | +0.68% | 14,634,895 |
| Aug 21, 2026 | 13.33 | 13.37 | 13.14 | 13.18 | -1.05% | 13,185,970 |
| Aug 20, 2026 | 13.55 | 13.62 | 13.15 | 13.32 | -1.62% | 14,486,147 |
| Aug 19, 2026 | 13.40 | 13.76 | 13.22 | 13.54 | +0.89% | 14,828,624 |
| Aug 18, 2026 | 13.44 | 13.78 | 13.32 | 13.42 | +0.15% | 19,769,154 |
| Aug 17, 2026 | 13.79 | 13.97 | 13.30 | 13.40 | -5.23% | 23,172,935 |
| Aug 14, 2026 | 14.49 | 14.63 | 14.00 | 14.14 | -2.88% | 17,560,768 |
| Aug 13, 2026 | 13.72 | 14.70 | 13.57 | 14.56 | +7.93% | 34,667,604 |
| Aug 12, 2026 | 13.46 | 13.70 | 13.06 | 13.49 | -0.52% | 23,688,296 |
| Aug 11, 2026 | 13.20 | 13.75 | 13.14 | 13.56 | +1.27% | 31,823,347 |
| Aug 10, 2026 | 13.47 | 13.71 | 12.83 | 13.39 | -2.97% | 57,382,485 |
| Aug 7, 2026 | 12.87 | 14.57 | 12.83 | 13.80 | -21.90% | 133,458,225 |
| Aug 6, 2026 | 18.52 | 19.00 | 17.39 | 17.67 | -6.80% | 92,047,384 |
| Aug 5, 2026 | 19.52 | 19.55 | 18.71 | 18.96 | -1.96% | 16,457,972 |
| Aug 4, 2026 | 17.96 | 19.37 | 17.87 | 19.34 | +5.68% | 21,816,752 |
| Aug 3, 2026 | 18.65 | 18.95 | 18.24 | 18.30 | +1.44% | 14,820,531 |
| Jul 31, 2026 | 18.08 | 18.29 | 17.71 | 18.04 | -1.31% | 16,452,708 |
| Jul 30, 2026 | 18.40 | 18.65 | 18.02 | 18.28 | -4.24% | 18,543,557 |
| Jul 29, 2026 | 18.67 | 19.51 | 18.54 | 19.09 | +0.95% | 18,823,744 |
| Jul 28, 2026 | 18.09 | 19.06 | 18.01 | 18.91 | +5.76% | 20,607,651 |
| Jul 27, 2026 | 17.79 | 18.43 | 17.63 | 17.88 | +3.41% | 13,237,912 |
| Jul 24, 2026 | 16.96 | 17.51 | 16.86 | 17.29 | +2.98% | 19,655,594 |
| Jul 23, 2026 | 17.58 | 17.60 | 16.70 | 16.79 | -4.49% | 17,346,791 |
| Jul 22, 2026 | 18.46 | 18.50 | 17.43 | 17.58 | -3.67% | 12,455,395 |
| Jul 21, 2026 | 18.32 | 18.75 | 18.10 | 18.25 | -2.09% | 12,106,197 |
| Jul 20, 2026 | 18.57 | 19.12 | 18.13 | 18.64 | +0.27% | 11,716,395 |
| Jul 17, 2026 | 18.91 | 19.20 | 18.35 | 18.59 | -2.77% | 13,651,571 |
| Jul 16, 2026 | 19.70 | 19.99 | 19.02 | 19.12 | -1.29% | 8,566,805 |
| Jul 15, 2026 | 19.34 | 19.76 | 19.13 | 19.37 | +2.27% | 10,339,246 |
| Jul 14, 2026 | 19.07 | 19.47 | 18.91 | 18.94 | -4.30% | 13,614,724 |
| Jul 13, 2026 | 20.28 | 20.54 | 19.73 | 19.79 | +1.33% | 12,354,179 |
| Jul 10, 2026 | 20.23 | 20.38 | 19.39 | 19.53 | -1.11% | 8,546,344 |
| Jul 9, 2026 | 18.60 | 19.80 | 18.50 | 19.75 | +3.57% | 9,130,726 |
| Jul 8, 2026 | 19.22 | 19.27 | 18.78 | 19.07 | -0.57% | 11,549,954 |
| Jul 7, 2026 | 19.74 | 19.94 | 18.98 | 19.18 | -0.67% | 10,165,614 |
| Jul 6, 2026 | 18.75 | 19.46 | 18.51 | 19.31 | +1.10% | 13,593,933 |
| Jul 2, 2026 | 19.08 | 19.36 | 19.00 | 19.10 | -0.26% | 10,958,023 |
| Jul 1, 2026 | 18.64 | 19.64 | 18.15 | 19.15 | +5.92% | 18,777,189 |
| Jun 30, 2026 | 18.00 | 18.38 | 17.47 | 18.08 | -3.06% | 29,047,433 |
| Jun 29, 2026 | 18.97 | 19.33 | 18.51 | 18.65 | +1.52% | 15,903,111 |
| Jun 26, 2026 | 17.40 | 18.47 | 17.37 | 18.37 | +6.00% | 27,349,410 |
| Jun 25, 2026 | 17.51 | 17.88 | 16.98 | 17.33 | -2.09% | 15,024,079 |
| Jun 24, 2026 | 17.97 | 18.40 | 17.66 | 17.70 | -1.28% | 14,274,477 |
| Jun 23, 2026 | 17.70 | 18.22 | 17.21 | 17.93 | -0.50% | 23,124,147 |
| Jun 22, 2026 | 18.22 | 18.68 | 17.69 | 18.02 | -2.65% | 21,422,894 |
| Jun 18, 2026 | 18.06 | 18.57 | 17.77 | 18.51 | +1.93% | 50,679,171 |
| Jun 17, 2026 | 18.93 | 19.02 | 18.15 | 18.16 | -4.22% | 18,745,239 |
| Jun 16, 2026 | 19.23 | 19.47 | 18.71 | 18.96 | -1.61% | 17,319,245 |
| Jun 15, 2026 | 19.47 | 19.64 | 18.89 | 19.27 | -0.05% | 24,055,755 |
| Jun 12, 2026 | 18.77 | 19.99 | 18.31 | 19.28 | +2.01% | 30,967,383 |
| Jun 11, 2026 | 19.09 | 19.23 | 18.37 | 18.90 | -2.02% | 19,368,536 |
| Jun 10, 2026 | 19.57 | 20.59 | 19.20 | 19.29 | -3.02% | 21,367,428 |
| Jun 9, 2026 | 19.16 | 20.13 | 19.06 | 19.89 | +2.37% | 18,684,904 |
| Jun 8, 2026 | 19.57 | 19.99 | 19.10 | 19.43 | -2.61% | 23,456,397 |
| Jun 5, 2026 | 21.14 | 21.42 | 19.84 | 19.95 | -5.14% | 18,202,157 |
| Jun 4, 2026 | 20.95 | 21.91 | 20.54 | 21.03 | +2.29% | 19,800,472 |
| Jun 3, 2026 | 21.00 | 21.03 | 20.05 | 20.56 | -2.56% | 17,597,966 |
| Jun 2, 2026 | 22.53 | 22.60 | 21.00 | 21.10 | -9.13% | 21,905,514 |
| Jun 1, 2026 | 21.99 | 23.57 | 21.79 | 23.22 | +7.70% | 22,967,852 |
| May 29, 2026 | 21.20 | 22.16 | 20.96 | 21.56 | +1.94% | 48,457,446 |
| May 28, 2026 | 21.24 | 21.76 | 20.80 | 21.15 | -5.11% | 21,717,811 |
| May 27, 2026 | 22.13 | 23.36 | 22.13 | 22.29 | +0.50% | 17,332,357 |
| May 26, 2026 | 22.00 | 22.56 | 21.75 | 22.18 | -0.89% | 16,671,319 |
| May 22, 2026 | 21.35 | 22.51 | 21.31 | 22.38 | +5.17% | 16,293,641 |
| May 21, 2026 | 20.88 | 21.41 | 20.62 | 21.28 | +1.24% | 10,597,360 |
| May 20, 2026 | 20.77 | 21.04 | 20.22 | 21.02 | -0.66% | 21,267,322 |
| May 19, 2026 | 22.57 | 23.24 | 21.11 | 21.16 | -4.98% | 19,886,011 |
| May 18, 2026 | 20.99 | 22.58 | 20.99 | 22.27 | +5.30% | 20,491,872 |
| May 15, 2026 | 20.46 | 21.17 | 20.40 | 21.15 | +3.63% | 17,607,743 |
| May 14, 2026 | 20.44 | 20.64 | 20.04 | 20.41 | -0.39% | 14,035,277 |
| May 13, 2026 | 20.89 | 20.89 | 19.83 | 20.49 | -3.07% | 18,831,978 |
| May 12, 2026 | 21.77 | 21.88 | 21.04 | 21.14 | -1.77% | 16,822,627 |
| May 11, 2026 | 22.75 | 22.89 | 20.84 | 21.52 | -6.76% | 21,721,403 |
| May 8, 2026 | 20.98 | 23.11 | 20.73 | 23.08 | -1.75% | 41,292,178 |
| May 7, 2026 | 24.08 | 24.66 | 23.37 | 23.49 | -2.17% | 43,042,342 |
| May 6, 2026 | 24.82 | 24.85 | 23.87 | 24.01 | -2.44% | 15,457,076 |
| May 5, 2026 | 24.01 | 24.72 | 23.37 | 24.61 | +2.12% | 19,634,405 |
| May 4, 2026 | 24.58 | 24.84 | 23.91 | 24.10 | -0.58% | 12,388,839 |
| May 1, 2026 | 24.31 | 24.87 | 24.02 | 24.24 | +2.76% | 17,025,168 |
| Apr 30, 2026 | 23.87 | 23.91 | 23.15 | 23.59 | -3.20% | 14,696,493 |
| Apr 29, 2026 | 23.59 | 24.51 | 23.45 | 24.37 | +4.91% | 20,333,438 |
| Apr 28, 2026 | 23.04 | 23.69 | 22.91 | 23.23 | +0.39% | 10,841,329 |
| Apr 27, 2026 | 23.25 | 23.91 | 22.86 | 23.14 | -3.46% | 15,574,886 |
| Apr 24, 2026 | 23.64 | 24.17 | 22.98 | 23.97 | +5.97% | 21,015,215 |
| Apr 23, 2026 | 23.26 | 23.27 | 22.13 | 22.62 | -3.99% | 13,287,470 |
| Apr 22, 2026 | 23.43 | 23.67 | 23.20 | 23.56 | +1.55% | 11,892,032 |
| Apr 21, 2026 | 23.93 | 24.06 | 22.93 | 23.20 | -3.53% | 19,404,561 |
| Apr 20, 2026 | 22.27 | 24.32 | 22.25 | 24.05 | +7.03% | 21,009,497 |
| Apr 17, 2026 | 23.07 | 23.42 | 22.30 | 22.47 | -1.27% | 19,586,713 |
| Apr 16, 2026 | 22.77 | 23.39 | 22.62 | 22.76 | +1.70% | 17,676,475 |
| Apr 15, 2026 | 21.43 | 22.55 | 21.30 | 22.38 | +6.47% | 15,488,583 |
| Apr 14, 2026 | 21.33 | 21.92 | 20.93 | 21.02 | -0.94% | 12,569,065 |
| Apr 13, 2026 | 20.15 | 21.29 | 20.12 | 21.22 | +5.62% | 14,855,277 |
| Apr 10, 2026 | 20.70 | 21.02 | 19.97 | 20.09 | -2.52% | 12,835,513 |
| Apr 9, 2026 | 20.21 | 20.69 | 19.74 | 20.61 | +1.78% | 19,659,034 |
| Apr 8, 2026 | 21.52 | 21.73 | 20.11 | 20.25 | -2.17% | 21,288,602 |
| Apr 7, 2026 | 22.11 | 22.54 | 20.38 | 20.70 | -6.80% | 22,385,907 |
| Apr 6, 2026 | 21.89 | 22.54 | 21.89 | 22.21 | +0.73% | 8,187,884 |
| Apr 2, 2026 | 21.74 | 22.52 | 21.45 | 22.05 | +0.32% | 12,607,233 |
| Apr 1, 2026 | 22.64 | 22.82 | 21.72 | 21.98 | -3.13% | 16,654,942 |
| Mar 31, 2026 | 22.00 | 23.30 | 21.98 | 22.69 | +3.09% | 42,271,424 |
| Mar 30, 2026 | 21.20 | 22.57 | 21.20 | 22.01 | +3.43% | 21,062,674 |
| Mar 27, 2026 | 21.61 | 21.64 | 21.03 | 21.28 | -2.12% | 14,841,979 |
| Mar 26, 2026 | 21.76 | 22.36 | 21.55 | 21.74 | -1.05% | 14,263,293 |
| Mar 25, 2026 | 22.68 | 23.13 | 21.54 | 21.97 | -1.66% | 15,947,695 |
| Mar 24, 2026 | 23.82 | 23.88 | 21.57 | 22.34 | -6.72% | 30,889,619 |
| Mar 23, 2026 | 24.33 | 24.65 | 23.73 | 23.95 | -0.66% | 14,636,693 |
| Mar 20, 2026 | 23.49 | 24.49 | 23.20 | 24.11 | +2.55% | 24,213,212 |
| Mar 19, 2026 | 23.20 | 24.00 | 22.95 | 23.51 | -0.17% | 17,502,949 |
| Mar 18, 2026 | 23.34 | 24.50 | 23.00 | 23.55 | -6.06% | 36,151,537 |
| Mar 17, 2026 | 27.16 | 28.64 | 24.82 | 25.07 | -7.42% | 40,426,446 |
| Mar 16, 2026 | 27.88 | 28.00 | 26.93 | 27.08 | -0.95% | 10,875,326 |
| Mar 13, 2026 | 26.64 | 27.55 | 26.20 | 27.34 | +3.07% | 12,999,528 |
| Mar 12, 2026 | 27.42 | 28.08 | 26.47 | 26.52 | -2.77% | 11,827,117 |
| Mar 11, 2026 | 28.09 | 28.29 | 26.83 | 27.28 | -1.37% | 12,777,820 |
| Mar 10, 2026 | 28.63 | 28.63 | 27.12 | 27.66 | -3.15% | 16,188,604 |
| Mar 9, 2026 | 28.77 | 28.97 | 27.98 | 28.56 | -2.46% | 16,131,133 |
| Mar 6, 2026 | 29.16 | 29.51 | 28.04 | 29.28 | -1.71% | 29,200,981 |
| Mar 5, 2026 | 31.49 | 32.90 | 29.25 | 29.79 | +18.36% | 82,707,391 |
| Mar 4, 2026 | 25.04 | 25.59 | 24.57 | 25.17 | +0.68% | 22,542,822 |
| Mar 3, 2026 | 24.06 | 25.25 | 23.53 | 25.00 | +2.80% | 19,617,033 |
| Mar 2, 2026 | 23.07 | 24.34 | 22.88 | 24.32 | +2.10% | 20,259,811 |
| Feb 27, 2026 | 23.51 | 24.09 | 22.47 | 23.82 | -0.54% | 23,911,242 |
| Feb 26, 2026 | 21.10 | 24.33 | 21.08 | 23.95 | -4.81% | 52,998,588 |
| Feb 25, 2026 | 24.93 | 25.74 | 24.54 | 25.16 | +0.88% | 29,451,348 |
| Feb 24, 2026 | 24.11 | 24.98 | 23.78 | 24.94 | +3.19% | 11,968,379 |
| Feb 23, 2026 | 24.91 | 25.00 | 24.05 | 24.17 | -3.71% | 14,439,023 |
| Feb 20, 2026 | 25.15 | 26.12 | 24.91 | 25.10 | -0.55% | 15,338,938 |
| Feb 19, 2026 | 25.37 | 25.82 | 25.14 | 25.24 | -1.02% | 20,280,385 |
| Feb 18, 2026 | 25.13 | 25.84 | 24.94 | 25.50 | +0.95% | 17,331,278 |
| Feb 17, 2026 | 25.89 | 26.26 | 24.84 | 25.26 | -2.13% | 13,547,691 |
| Feb 13, 2026 | 26.41 | 26.82 | 25.64 | 25.81 | -1.26% | 13,286,151 |
| Feb 12, 2026 | 27.33 | 27.48 | 25.93 | 26.14 | -4.00% | 16,259,265 |
| Feb 11, 2026 | 28.24 | 28.36 | 26.95 | 27.23 | -3.20% | 10,270,303 |
| Feb 10, 2026 | 27.34 | 28.54 | 27.30 | 28.13 | +4.03% | 13,246,117 |
| Feb 9, 2026 | 27.12 | 27.26 | 26.67 | 27.04 | +0.00% | 8,224,940 |
| Feb 6, 2026 | 26.33 | 27.06 | 26.06 | 27.04 | +3.05% | 13,597,703 |
| Feb 5, 2026 | 27.00 | 27.78 | 26.01 | 26.24 | -3.78% | 22,379,289 |
| Feb 4, 2026 | 27.04 | 27.50 | 26.04 | 27.27 | +0.33% | 19,189,536 |
| Feb 3, 2026 | 28.50 | 28.53 | 26.57 | 27.18 | -8.64% | 29,647,536 |
| Feb 2, 2026 | 30.13 | 30.89 | 29.69 | 29.75 | -1.91% | 14,344,533 |
| Jan 30, 2026 | 31.33 | 31.34 | 30.13 | 30.33 | -2.94% | 14,739,736 |
| Jan 29, 2026 | 31.55 | 31.63 | 30.82 | 31.25 | -1.95% | 13,680,696 |
| Jan 28, 2026 | 32.48 | 32.77 | 31.84 | 31.87 | -0.99% | 9,848,671 |
| Jan 27, 2026 | 33.52 | 33.57 | 31.83 | 32.19 | -4.79% | 18,874,841 |
| Jan 26, 2026 | 36.36 | 36.38 | 33.43 | 33.81 | -7.50% | 24,784,699 |
| Jan 23, 2026 | 36.23 | 36.70 | 36.06 | 36.55 | -0.73% | 6,203,272 |
| Jan 22, 2026 | 35.74 | 36.95 | 35.63 | 36.82 | +4.22% | 8,293,056 |
| Jan 21, 2026 | 34.43 | 35.53 | 34.35 | 35.33 | +3.46% | 9,366,625 |
| Jan 20, 2026 | 34.81 | 35.08 | 34.00 | 34.15 | -3.75% | 10,964,372 |
| Jan 16, 2026 | 36.26 | 36.35 | 35.23 | 35.48 | -2.07% | 12,520,586 |
| Jan 15, 2026 | 37.20 | 37.23 | 35.88 | 36.23 | -2.42% | 11,334,070 |
| Jan 14, 2026 | 37.13 | 37.25 | 36.32 | 37.13 | -0.03% | 9,994,459 |
| Jan 13, 2026 | 36.91 | 37.30 | 36.25 | 37.14 | +0.65% | 11,829,356 |
| Jan 12, 2026 | 37.35 | 37.77 | 36.74 | 36.90 | -1.05% | 11,020,854 |
| Jan 9, 2026 | 37.54 | 37.65 | 36.63 | 37.29 | -0.03% | 10,244,811 |
| Jan 8, 2026 | 38.44 | 38.45 | 37.04 | 37.30 | -3.49% | 12,829,142 |
| Jan 7, 2026 | 39.76 | 39.99 | 38.29 | 38.65 | -2.74% | 10,377,280 |
| Jan 6, 2026 | 40.11 | 40.90 | 39.51 | 39.74 | -0.92% | 12,163,465 |
| Jan 5, 2026 | 37.95 | 40.20 | 37.85 | 40.11 | +6.45% | 14,290,450 |
| Jan 2, 2026 | 38.20 | 38.24 | 36.79 | 37.68 | -0.74% | 9,782,568 |
| Dec 31, 2025 | 38.06 | 38.47 | 37.84 | 37.96 | -0.42% | 7,624,558 |
| Dec 30, 2025 | 38.22 | 38.90 | 38.10 | 38.12 | -0.70% | 8,090,208 |
| Dec 29, 2025 | 38.09 | 38.76 | 37.96 | 38.39 | +0.21% | 9,907,315 |
| Dec 26, 2025 | 38.05 | 38.42 | 37.79 | 38.31 | +0.50% | 6,307,545 |
| Dec 24, 2025 | 37.40 | 38.14 | 37.17 | 38.12 | +1.82% | 4,198,594 |
| Dec 23, 2025 | 37.13 | 37.62 | 36.79 | 37.44 | +0.40% | 9,549,876 |
| Dec 22, 2025 | 37.53 | 38.00 | 37.05 | 37.29 | +0.08% | 11,795,019 |
| Dec 19, 2025 | 37.15 | 37.60 | 36.81 | 37.26 | -0.08% | 63,730,093 |
| Dec 18, 2025 | 37.63 | 37.73 | 36.89 | 37.29 | +0.32% | 10,628,959 |
| Dec 17, 2025 | 36.57 | 37.96 | 36.36 | 37.17 | +1.45% | 14,181,460 |
| Dec 16, 2025 | 36.10 | 36.77 | 35.72 | 36.64 | +1.24% | 13,116,206 |
| Dec 15, 2025 | 36.70 | 36.70 | 35.65 | 36.19 | -1.26% | 17,389,280 |
| Dec 12, 2025 | 37.19 | 37.84 | 36.51 | 36.65 | -1.00% | 13,648,852 |
| Dec 11, 2025 | 38.41 | 38.49 | 36.78 | 37.02 | -5.61% | 21,469,824 |
| Dec 10, 2025 | 39.26 | 39.80 | 38.78 | 39.22 | -0.46% | 9,120,488 |
| Dec 9, 2025 | 39.20 | 39.85 | 38.81 | 39.40 | +0.13% | 8,764,751 |
| Dec 8, 2025 | 40.20 | 40.29 | 39.32 | 39.35 | -1.75% | 10,925,343 |
| Dec 5, 2025 | 39.64 | 41.01 | 39.57 | 40.05 | +1.78% | 11,322,663 |
| Dec 4, 2025 | 38.98 | 39.47 | 38.25 | 39.35 | +1.92% | 13,044,721 |
| Dec 3, 2025 | 39.72 | 40.08 | 38.56 | 38.61 | -3.35% | 12,875,820 |
| Dec 2, 2025 | 39.91 | 40.71 | 39.83 | 39.95 | +0.93% | 9,365,658 |
| Dec 1, 2025 | 38.98 | 40.18 | 38.58 | 39.58 | +0.05% | 11,119,213 |
| Nov 28, 2025 | 39.23 | 40.01 | 39.03 | 39.56 | +1.15% | 5,248,855 |
| Nov 26, 2025 | 39.17 | 39.54 | 38.75 | 39.11 | +0.05% | 12,017,418 |
| Nov 25, 2025 | 38.95 | 39.39 | 38.46 | 39.09 | +0.08% | 13,823,551 |
| Nov 24, 2025 | 39.72 | 39.75 | 38.50 | 39.06 | -1.49% | 15,322,413 |
| Nov 21, 2025 | 38.36 | 40.01 | 38.23 | 39.65 | +3.39% | 15,475,416 |
| Nov 20, 2025 | 40.73 | 41.15 | 38.28 | 38.35 | -4.58% | 14,808,864 |
| Nov 19, 2025 | 40.60 | 41.16 | 39.80 | 40.19 | -0.69% | 11,633,326 |
| Nov 18, 2025 | 39.77 | 41.19 | 39.69 | 40.47 | +0.65% | 10,171,499 |
| Nov 17, 2025 | 41.91 | 41.91 | 39.75 | 40.21 | -4.10% | 14,631,430 |
| Nov 14, 2025 | 42.15 | 42.69 | 41.50 | 41.93 | -2.19% | 11,493,454 |
| Nov 13, 2025 | 43.50 | 43.86 | 42.49 | 42.87 | -2.10% | 9,301,208 |
| Nov 12, 2025 | 44.89 | 45.50 | 43.53 | 43.79 | -0.93% | 10,335,762 |
| Nov 11, 2025 | 43.31 | 44.49 | 43.05 | 44.20 | +2.17% | 13,144,600 |
| Nov 10, 2025 | 44.05 | 44.87 | 42.01 | 43.26 | +0.60% | 23,444,357 |
| Nov 7, 2025 | 46.00 | 46.00 | 41.77 | 43.00 | -6.32% | 34,335,957 |
| Nov 6, 2025 | 47.72 | 47.96 | 45.59 | 45.90 | -3.77% | 24,102,066 |
| Nov 5, 2025 | 47.01 | 48.30 | 47.01 | 47.70 | +0.97% | 9,982,163 |
| Nov 4, 2025 | 48.38 | 48.47 | 47.09 | 47.24 | -3.83% | 8,540,863 |
Daily open, high, low, close and volume for The Trade Desk, Inc. (TTD). Showing 250 trading days. Unadjusted prices.