NASDAQ : TTD
The Trade Desk, Inc. — Price history
Communication Services · Advertising Agencies · United States
Last price 13.06 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.17B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Trade Desk, Inc. (TTD) closed at 12.55 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.41 | 12.84 | 12.4 | 12.55 | 11,488,242 | +2.12% |
| 2026-10-30 | 13.06 | 13.11 | 12.23 | 12.29 | 16,410,098 | -5.90% |
| 2026-10-29 | 12.62 | 13.1 | 12.47 | 13.06 | 15,299,850 | +2.35% |
| 2026-10-28 | 12.5 | 12.78 | 12.375 | 12.76 | 13,883,324 | +0.47% |
| 2026-10-27 | 12.75 | 12.85 | 12.55 | 12.7 | 9,272,808 | -0.55% |
| 2026-10-26 | 12.88 | 13 | 12.51 | 12.77 | 8,934,342 | -1.77% |
| 2026-10-23 | 13 | 13.11 | 12.84 | 13 | 13,021,364 | -1.22% |
| 2026-10-22 | 12.575 | 13.17 | 12.57 | 13.16 | 14,656,269 | +4.53% |
| 2026-10-21 | 12.5 | 12.715 | 12.415 | 12.59 | 9,416,612 | -0.47% |
| 2026-10-20 | 12.345 | 12.74 | 12.33 | 12.65 | 12,698,349 | +3.18% |
| 2026-10-19 | 12.12 | 12.31 | 12.01 | 12.26 | 13,188,240 | +0.25% |
| 2026-10-16 | 13.29 | 13.31 | 12.12 | 12.23 | 18,539,861 | -6.85% |
| 2026-10-15 | 12.2 | 13.24 | 12.2 | 13.13 | 25,844,879 | +7.80% |
| 2026-10-14 | 12.06 | 12.21 | 11.71 | 12.18 | 17,792,741 | +0.08% |
| 2026-10-13 | 11.96 | 12.48 | 11.96 | 12.17 | 15,931,321 | +1.93% |
| 2026-10-12 | 12.245 | 12.33 | 11.89 | 11.94 | 14,020,559 | -1.16% |
| 2026-10-09 | 12.42 | 12.45 | 11.965 | 12.08 | 10,397,795 | -2.11% |
| 2026-10-08 | 12.14 | 12.35 | 12.075 | 12.34 | 15,881,679 | +2.07% |
| 2026-10-07 | 11.885 | 12.095 | 11.62 | 12.09 | 14,439,109 | +1.43% |
| 2026-10-06 | 12.035 | 12.12 | 11.87 | 11.92 | 13,890,294 | -0.50% |
| 2026-10-05 | 11.93 | 12.055 | 11.74 | 11.98 | 24,855,341 | +0.25% |
| 2026-10-02 | 12.1 | 12.212 | 11.765 | 11.95 | 22,615,212 | -1.24% |
| 2026-10-01 | 12.38 | 12.42 | 12.07 | 12.1 | 14,529,654 | -0.58% |
| 2026-09-30 | 12.085 | 12.24 | 11.975 | 12.17 | 18,562,699 | +1.00% |
| 2026-09-29 | 12.42 | 12.55 | 11.85 | 12.05 | 22,670,372 | -2.35% |
| 2026-09-28 | 12.55 | 12.58 | 12.18 | 12.34 | 23,073,499 | -2.06% |
| 2026-09-25 | 12.555 | 12.77 | 12.49 | 12.6 | 14,519,864 | -0.24% |
| 2026-09-24 | 12.75 | 12.85 | 12.49 | 12.63 | 18,926,266 | -0.39% |
| 2026-09-23 | 13.16 | 13.171 | 12.58 | 12.68 | 28,108,167 | -3.79% |
| 2026-09-22 | 14.03 | 14.045 | 13.15 | 13.18 | 29,613,728 | -5.04% |
| 2026-09-21 | 14.065 | 14.23 | 13.82 | 13.88 | 21,873,423 | -0.29% |
| 2026-09-18 | 14.43 | 14.5 | 13.89 | 13.92 | 149,238,264 | -2.38% |
| 2026-09-17 | 14.865 | 14.865 | 14.215 | 14.26 | 18,370,288 | -1.59% |
| 2026-09-16 | 14.92 | 14.965 | 14.47 | 14.49 | 14,971,992 | -3.40% |
| 2026-09-15 | 14.765 | 15.305 | 14.51 | 15 | 21,281,310 | +0.20% |
| 2026-09-14 | 14.55 | 14.985 | 14.315 | 14.97 | 19,555,213 | +4.39% |
| 2026-09-11 | 14.02 | 14.39 | 13.864 | 14.34 | 11,224,164 | +2.65% |
| 2026-09-10 | 13.81 | 14.065 | 13.71 | 13.97 | 10,542,241 | +0.65% |
| 2026-09-09 | 14.01 | 14.085 | 13.71 | 13.88 | 16,397,599 | -1.00% |
| 2026-09-08 | 14.32 | 14.39 | 13.82 | 14.02 | 19,798,601 | -2.84% |
| 2026-09-04 | 15.18 | 15.26 | 14.225 | 14.43 | 25,537,140 | -4.37% |
| 2026-09-03 | 14.86 | 15.19 | 14.37 | 15.09 | 23,640,114 | +3.71% |
| 2026-09-02 | 13.66 | 14.585 | 13.6 | 14.55 | 21,814,055 | +5.59% |
| 2026-09-01 | 13.53 | 13.94 | 13.37 | 13.78 | 16,497,651 | +0.44% |
| 2026-08-31 | 13.97 | 14.17 | 13.495 | 13.72 | 23,752,669 | +1.11% |
| 2026-08-28 | 13.434 | 13.81 | 13.34 | 13.57 | 13,063,360 | +1.12% |
| 2026-08-27 | 13.12 | 13.655 | 13.08 | 13.42 | 20,617,486 | +2.99% |
| 2026-08-26 | 13.14 | 13.51 | 12.97 | 13.03 | 13,502,825 | -1.66% |
| 2026-08-25 | 13.125 | 13.39 | 13.08 | 13.25 | 11,142,753 | -0.15% |
| 2026-08-24 | 13.16 | 13.42 | 13.15 | 13.27 | 14,634,894 | +0.68% |
| 2026-08-21 | 13.33 | 13.37 | 13.14 | 13.18 | 13,185,970 | -1.05% |
| 2026-08-20 | 13.55 | 13.62 | 13.15 | 13.32 | 14,441,947 | -1.62% |
| 2026-08-19 | 13.4 | 13.76 | 13.22 | 13.54 | 14,828,722 | +0.89% |
| 2026-08-18 | 13.44 | 13.78 | 13.32 | 13.42 | 19,771,374 | +0.15% |
| 2026-08-17 | 13.787 | 13.97 | 13.3 | 13.4 | 23,172,934 | -5.23% |
| 2026-08-14 | 14.495 | 14.63 | 14 | 14.14 | 17,560,877 | -2.88% |
| 2026-08-13 | 13.725 | 14.7 | 13.57 | 14.56 | 34,667,802 | +7.93% |
| 2026-08-12 | 13.46 | 13.695 | 13.06 | 13.49 | 23,483,802 | -0.52% |
| 2026-08-11 | 13.2 | 13.75 | 13.145 | 13.56 | 31,823,346 | +1.27% |
| 2026-08-10 | 13.475 | 13.715 | 12.83 | 13.39 | 57,396,430 | -2.97% |
| 2026-08-07 | 12.87 | 14.57 | 12.83 | 13.8 | 133,339,609 | -21.90% |
| 2026-08-06 | 18.52 | 18.995 | 17.39 | 17.67 | 92,046,482 | -6.80% |
| 2026-08-05 | 19.52 | 19.55 | 18.71 | 18.96 | 16,449,530 | -1.96% |
| 2026-08-04 | 17.96 | 19.37 | 17.87 | 19.34 | 21,816,835 | +5.68% |
| 2026-08-03 | 18.65 | 18.95 | 18.24 | 18.3 | 14,820,630 | +1.44% |
| 2026-07-31 | 18.08 | 18.29 | 17.71 | 18.04 | 16,452,707 | -1.31% |
| 2026-07-30 | 18.4 | 18.65 | 18.024 | 18.28 | 18,544,986 | -4.24% |
| 2026-07-29 | 18.67 | 19.51 | 18.54 | 19.09 | 18,823,549 | +0.95% |
| 2026-07-28 | 18.095 | 19.06 | 18.01 | 18.91 | 20,621,847 | +5.76% |
| 2026-07-27 | 17.79 | 18.435 | 17.63 | 17.88 | 13,237,911 | +3.41% |
| 2026-07-24 | 16.96 | 17.51 | 16.86 | 17.29 | 19,695,259 | +2.98% |
| 2026-07-23 | 17.58 | 17.6 | 16.7 | 16.79 | 17,346,790 | -4.49% |
| 2026-07-22 | 18.46 | 18.5 | 17.43 | 17.58 | 12,455,394 | -3.67% |
| 2026-07-21 | 18.32 | 18.75 | 18.1 | 18.25 | 12,106,121 | -2.09% |
| 2026-07-20 | 18.565 | 19.12 | 18.13 | 18.64 | 11,716,394 | +0.27% |
| 2026-07-17 | 18.91 | 19.205 | 18.35 | 18.59 | 13,651,571 | -2.77% |
| 2026-07-16 | 19.7 | 19.99 | 19.02 | 19.12 | 8,566,805 | -1.29% |
| 2026-07-15 | 19.34 | 19.76 | 19.125 | 19.37 | 10,341,010 | +2.27% |
| 2026-07-14 | 19.065 | 19.47 | 18.905 | 18.94 | 13,739,162 | -4.30% |
| 2026-07-13 | 20.28 | 20.535 | 19.73 | 19.79 | 12,354,178 | +1.33% |
| 2026-07-10 | 20.23 | 20.378 | 19.39 | 19.53 | 8,547,302 | -1.11% |
| 2026-07-09 | 18.602 | 19.8 | 18.5 | 19.75 | 9,130,726 | +3.57% |
| 2026-07-08 | 19.22 | 19.265 | 18.78 | 19.07 | 11,549,952 | -0.57% |
| 2026-07-07 | 19.74 | 19.94 | 18.98 | 19.18 | 10,165,613 | -0.67% |
| 2026-07-06 | 18.755 | 19.465 | 18.51 | 19.31 | 13,592,932 | +1.10% |
| 2026-07-02 | 19.08 | 19.36 | 19 | 19.1 | 10,958,020 | -0.26% |
| 2026-07-01 | 18.645 | 19.64 | 18.15 | 19.15 | 18,777,188 | +5.92% |
| 2026-06-30 | 18.005 | 18.38 | 17.47 | 18.08 | 29,047,430 | -3.06% |
| 2026-06-29 | 18.97 | 19.33 | 18.51 | 18.65 | 15,903,110 | +1.52% |
| 2026-06-26 | 17.4 | 18.47 | 17.37 | 18.37 | 27,349,409 | +6.00% |
| 2026-06-25 | 17.51 | 17.88 | 16.98 | 17.33 | 15,024,078 | -2.09% |
| 2026-06-24 | 17.97 | 18.4 | 17.655 | 17.7 | 14,274,475 | -1.28% |
| 2026-06-23 | 17.7 | 18.22 | 17.21 | 17.93 | 23,125,613 | -0.50% |
| 2026-06-22 | 18.22 | 18.675 | 17.69 | 18.02 | 21,422,892 | -2.65% |
| 2026-06-18 | 18.06 | 18.565 | 17.77 | 18.51 | 50,679,169 | +1.93% |
| 2026-06-17 | 18.93 | 19.025 | 18.15 | 18.16 | 18,745,237 | -4.22% |
| 2026-06-16 | 19.225 | 19.47 | 18.715 | 18.96 | 17,319,203 | -1.61% |
| 2026-06-15 | 19.474 | 19.64 | 18.885 | 19.27 | 24,055,554 | -0.05% |
| 2026-06-12 | 18.77 | 19.99 | 18.312 | 19.28 | 30,967,382 | +2.01% |
| 2026-06-11 | 19.09 | 19.23 | 18.37 | 18.9 | 19,368,535 | -2.02% |
| 2026-06-10 | 19.575 | 20.585 | 19.2 | 19.29 | 21,367,427 | -3.02% |
| 2026-06-09 | 19.165 | 20.127 | 19.06 | 19.89 | 18,684,903 | +2.37% |
| 2026-06-08 | 19.575 | 19.99 | 19.1 | 19.43 | 23,456,397 | -2.61% |
| 2026-06-05 | 21.14 | 21.42 | 19.835 | 19.95 | 18,202,157 | -5.14% |
| 2026-06-04 | 20.95 | 21.91 | 20.54 | 21.03 | 19,800,471 | +2.29% |
| 2026-06-03 | 21 | 21.03 | 20.05 | 20.56 | 17,597,965 | -2.56% |
| 2026-06-02 | 22.53 | 22.6 | 21 | 21.1 | 21,905,518 | -9.13% |
| 2026-06-01 | 21.99 | 23.57 | 21.785 | 23.22 | 22,967,851 | +7.70% |
| 2026-05-29 | 21.2 | 22.155 | 20.965 | 21.56 | 48,457,446 | +1.94% |
| 2026-05-28 | 21.24 | 21.76 | 20.8 | 21.15 | 21,717,960 | -5.11% |
| 2026-05-27 | 22.125 | 23.36 | 22.125 | 22.29 | 17,333,895 | +0.50% |
| 2026-05-26 | 22 | 22.56 | 21.75 | 22.18 | 16,671,319 | -0.89% |
| 2026-05-22 | 21.35 | 22.508 | 21.31 | 22.38 | 16,293,640 | +5.17% |
| 2026-05-21 | 20.88 | 21.41 | 20.62 | 21.28 | 10,601,999 | +1.24% |
| 2026-05-20 | 20.765 | 21.04 | 20.22 | 21.02 | 21,267,322 | -0.66% |
| 2026-05-19 | 22.57 | 23.24 | 21.11 | 21.16 | 19,886,419 | -4.98% |
| 2026-05-18 | 20.99 | 22.578 | 20.99 | 22.27 | 20,491,872 | +5.30% |
| 2026-05-15 | 20.46 | 21.17 | 20.4 | 21.15 | 17,607,743 | +3.63% |
| 2026-05-14 | 20.44 | 20.64 | 20.035 | 20.41 | 14,035,276 | -0.39% |
| 2026-05-13 | 20.895 | 20.895 | 19.83 | 20.49 | 18,831,977 | -3.07% |