Dark

TTD
The Trade Desk, Inc.
stock NASDAQ

At Close

Sep 18, 2026 3:59:58 PM EDT

13.92USD-2.384%(-0.34)149,238,264

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:29:30 AM EDT

14.52USD+1.823%(+0.26)60,710

After-hours

Sep 18, 2026 4:58:30 PM EDT

13.97USD+0.359%(+0.05)34,318,515

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	14.4300	14.5000	13.8900	13.9200	-2.384%	149,238,264	0.000%
2026-09-17	14.8650	14.8650	14.2150	14.2600	-1.587%	18,370,288	-2.384%
2026-09-16	14.9200	14.9651	14.4700	14.4900	-3.400%	14,971,993	-3.934%
2026-09-15	14.7650	15.3050	14.5101	15.0000	+0.200%	21,281,311	-7.200%
2026-09-14	14.5500	14.9850	14.3150	14.9700	+4.393%	19,555,213	-7.014%
2026-09-11	14.0200	14.3900	13.8640	14.3400	+2.649%	11,224,165	-2.929%
2026-09-10	13.8100	14.0650	13.7100	13.9700	+0.648%	10,542,242	-0.358%
2026-09-09	14.0100	14.0850	13.7101	13.8800	-0.999%	16,397,600	+0.288%
2026-09-08	14.3200	14.3900	13.8200	14.0200	-2.841%	19,798,601	-0.713%
2026-09-04	15.1800	15.2600	14.2250	14.4300	-4.374%	25,537,141	-3.534%
2026-09-03	14.8600	15.1900	14.3700	15.0900	+3.711%	23,640,115	-7.753%
2026-09-02	13.6600	14.5850	13.6000	14.5500	+5.588%	21,814,055	-4.330%
2026-09-01	13.5300	13.9400	13.3700	13.7800	+0.437%	16,497,652	+1.016%
2026-08-31	13.9700	14.1700	13.4950	13.7200	+1.105%	23,752,670	+1.458%
2026-08-28	13.4340	13.8100	13.3400	13.5700	+1.118%	13,063,361	+2.579%
2026-08-27	13.1200	13.6550	13.0800	13.4200	+2.993%	20,617,487	+3.726%
2026-08-26	13.1400	13.5100	12.9700	13.0300	-1.660%	13,502,825	+6.830%
2026-08-25	13.1250	13.3900	13.0801	13.2500	-0.151%	11,142,753	+5.057%
2026-08-24	13.1600	13.4200	13.1500	13.2700	+0.683%	14,634,895	+4.898%
2026-08-21	13.3300	13.3700	13.1400	13.1800	-1.051%	13,185,970	+5.615%
2026-08-20	13.5500	13.6200	13.1500	13.3200	-1.625%	14,441,947	+4.505%
2026-08-19	13.4000	13.7600	13.2200	13.5400	+0.894%	14,828,722	+2.806%
2026-08-18	13.4400	13.7800	13.3201	13.4200	+0.149%	19,771,374	+3.726%
2026-08-17	13.7870	13.9700	13.3000	13.4000	-5.233%	23,172,934	+3.881%
2026-08-14	14.4950	14.6300	14.0000	14.1400	-2.885%	17,560,877	-1.556%
2026-08-13	13.7250	14.7000	13.5700	14.5600	+7.932%	34,667,803	-4.396%
2026-08-12	13.4600	13.6950	13.0600	13.4900	-0.516%	23,483,803	+3.188%
2026-08-11	13.2000	13.7500	13.1450	13.5600	+1.270%	31,823,346	+2.655%
2026-08-10	13.4750	13.7150	12.8300	13.3900	-2.971%	57,396,431	+3.958%
2026-08-07	12.8700	14.5700	12.8300	13.8000	-21.902%	133,339,609	+0.870%
2026-08-06	18.5200	18.9950	17.3900	17.6700	-6.804%	92,046,483	-21.222%
2026-08-05	19.5200	19.5500	18.7100	18.9600	-1.965%	16,449,530	-26.582%
2026-08-04	17.9600	19.3700	17.8700	19.3400	+5.683%	21,816,835	-28.025%
2026-08-03	18.6500	18.9500	18.2400	18.3000	+1.441%	14,820,531	-23.934%
2026-07-31	18.0800	18.2899	17.7100	18.0400	-1.313%	16,452,707	-22.838%
2026-07-30	18.4000	18.6500	18.0240	18.2800	-4.243%	18,544,986	-23.851%
2026-07-29	18.6700	19.5100	18.5400	19.0900	+0.952%	18,823,550	-27.082%
2026-07-28	18.0950	19.0600	18.0100	18.9100	+5.761%	20,621,848	-26.388%
2026-07-27	17.7900	18.4350	17.6300	17.8800	+3.412%	13,237,911	-22.148%
2026-07-24	16.9600	17.5100	16.8600	17.2900	+2.978%	19,695,259	-19.491%
2026-07-23	17.5800	17.6000	16.7000	16.7900	-4.494%	17,346,790	-17.094%
2026-07-22	18.4600	18.5000	17.4300	17.5800	-3.671%	12,455,394	-20.819%
2026-07-21	18.3200	18.7500	18.1000	18.2500	-2.092%	12,106,122	-23.726%
2026-07-20	18.5650	19.1202	18.1300	18.6400	+0.269%	11,716,394	-25.322%
2026-07-17	18.9100	19.2050	18.3500	18.5900	-2.772%	13,651,571	-25.121%
2026-07-16	19.7000	19.9900	19.0201	19.1200	-1.291%	8,566,805	-27.197%
2026-07-15	19.3400	19.7595	19.1250	19.3700	+2.270%	10,341,010	-28.136%
2026-07-14	19.0650	19.4700	18.9050	18.9400	-4.295%	13,614,724	-26.505%
2026-07-13	20.2800	20.5350	19.7300	19.7900	+1.331%	12,354,178	-29.661%
2026-07-10	20.2300	20.3780	19.3900	19.5300	-1.114%	8,546,344	-28.725%
2026-07-09	18.6020	19.8000	18.5000	19.7500	+3.566%	9,130,727	-29.519%
2026-07-08	19.2200	19.2650	18.7800	19.0700	-0.574%	11,549,953	-27.006%
2026-07-07	19.7400	19.9400	18.9800	19.1800	-0.673%	10,165,613	-27.424%
2026-07-06	18.7550	19.4650	18.5100	19.3100	+1.099%	13,592,933	-27.913%
2026-07-02	19.0800	19.3600	19.0000	19.1000	-0.261%	10,958,021	-27.120%
2026-07-01	18.6450	19.6400	18.1500	19.1500	+5.918%	18,777,189	-27.311%
2026-06-30	18.0050	18.3800	17.4700	18.0800	-3.056%	29,047,431	-23.009%
2026-06-29	18.9700	19.3300	18.5100	18.6500	+1.524%	15,903,110	-25.362%
2026-06-26	17.4000	18.4700	17.3700	18.3700	+6.001%	27,349,410	-24.224%
2026-06-25	17.5100	17.8800	16.9800	17.3300	-2.090%	15,024,078	-19.677%
2026-06-24	17.9700	18.4000	17.6550	17.7000	-1.283%	14,274,477	-21.356%
2026-06-23	17.7000	18.2200	17.2100	17.9300	-0.499%	23,125,613	-22.365%
2026-06-22	18.2200	18.6750	17.6900	18.0200	-2.647%	21,422,892	-22.752%
2026-06-18	18.0600	18.5650	17.7700	18.5100	+1.927%	50,679,170	-24.797%
2026-06-17	18.9300	19.0250	18.1500	18.1600	-4.219%	18,745,238	-23.348%
2026-06-16	19.2250	19.4700	18.7150	18.9600	-1.609%	17,319,204	-26.582%
2026-06-15	19.4740	19.6400	18.8850	19.2700	-0.052%	24,055,554	-27.763%
2026-06-12	18.7700	19.9900	18.3121	19.2800	+2.011%	30,967,383	-27.801%
2026-06-11	19.0900	19.2300	18.3700	18.9000	-2.022%	19,368,536	-26.349%
2026-06-10	19.5750	20.5850	19.2000	19.2900	-3.017%	21,367,428	-27.838%
2026-06-09	19.1650	20.1273	19.0600	19.8900	+2.367%	18,684,904	-30.015%
2026-06-08	19.5750	19.9900	19.1000	19.4300	-2.607%	23,456,397	-28.358%
2026-06-05	21.1400	21.4200	19.8350	19.9500	-5.136%	18,202,157	-30.226%
2026-06-04	20.9500	21.9100	20.5400	21.0300	+2.286%	19,800,472	-33.809%
2026-06-03	21.0000	21.0300	20.0500	20.5600	-2.559%	17,597,966	-32.296%
2026-06-02	22.5300	22.6000	21.0000	21.1000	-9.130%	21,905,514	-34.028%
2026-06-01	21.9900	23.5700	21.7850	23.2200	+7.699%	22,967,852	-40.052%
2026-05-29	21.2000	22.1550	20.9647	21.5600	+1.939%	48,457,446	-35.436%
2026-05-28	21.2400	21.7600	20.8000	21.1500	-5.114%	21,717,811	-34.184%
2026-05-27	22.1250	23.3600	22.1250	22.2900	+0.496%	17,332,357	-37.550%
2026-05-26	22.0000	22.5600	21.7500	22.1800	-0.894%	16,671,319	-37.241%
2026-05-22	21.3500	22.5080	21.3100	22.3800	+5.169%	16,293,641	-37.802%
2026-05-21	20.8800	21.4100	20.6200	21.2800	+1.237%	10,597,360	-34.586%
2026-05-20	20.7650	21.0400	20.2200	21.0200	-0.662%	21,267,322	-33.777%
2026-05-19	22.5700	23.2399	21.1100	21.1600	-4.984%	19,886,011	-34.216%
2026-05-18	20.9900	22.5778	20.9900	22.2700	+5.296%	20,491,872	-37.494%
2026-05-15	20.4600	21.1700	20.4000	21.1500	+3.626%	17,607,743	-34.184%
2026-05-14	20.4400	20.6400	20.0350	20.4100	-0.390%	14,035,277	-31.798%
2026-05-13	20.8950	20.8950	19.8300	20.4900	-3.075%	18,831,978	-32.064%
2026-05-12	21.7650	21.8800	21.0350	21.1400	-1.766%	16,822,627	-34.153%
2026-05-11	22.7500	22.8900	20.8350	21.5200	-6.759%	21,721,403	-35.316%
2026-05-08	20.9750	23.1050	20.7251	23.0800	-1.745%	41,292,178	-39.688%
2026-05-07	24.0800	24.6600	23.3700	23.4900	-2.166%	43,042,342	-40.741%
2026-05-06	24.8200	24.8500	23.8700	24.0100	-2.438%	15,457,076	-42.024%
2026-05-05	24.0100	24.7200	23.3700	24.6100	+2.116%	19,634,405	-43.438%
2026-05-04	24.5800	24.8364	23.9100	24.1000	-0.578%	12,388,839	-42.241%
2026-05-01	24.3100	24.8700	24.0200	24.2400	+2.755%	17,025,168	-42.574%
2026-04-30	23.8700	23.9100	23.1500	23.5900	-3.201%	14,696,493	-40.992%
2026-04-29	23.5900	24.5075	23.4500	24.3700	+4.907%	20,333,438	-42.881%
2026-04-28	23.0400	23.6899	22.9100	23.2300	+0.389%	10,841,329	-40.077%
2026-04-27	23.2500	23.9100	22.8600	23.1400	-3.463%	15,574,886	-39.844%
2026-04-24	23.6400	24.1700	22.9800	23.9700	+5.968%	21,015,215	-41.927%
2026-04-23	23.2600	23.2700	22.1300	22.6200	-3.990%	13,287,470	-38.462%
2026-04-22	23.4300	23.6700	23.2001	23.5600	+1.552%	11,892,032	-40.917%
2026-04-21	23.9250	24.0637	22.9250	23.2000	-3.534%	19,404,561	-40.000%
2026-04-20	22.2700	24.3150	22.2500	24.0500	+7.032%	21,009,497	-42.121%
2026-04-17	23.0660	23.4200	22.3000	22.4700	-1.274%	19,586,713	-38.051%
2026-04-16	22.7700	23.3900	22.6200	22.7600	+1.698%	17,676,475	-38.840%
2026-04-15	21.4300	22.5500	21.3000	22.3800	+6.470%	15,488,583	-37.802%
2026-04-14	21.3300	21.9200	20.9250	21.0200	-0.943%	12,569,065	-33.777%
2026-04-13	20.1500	21.2850	20.1200	21.2200	+5.625%	14,855,277	-34.402%
2026-04-10	20.7000	21.0200	19.9700	20.0900	-2.523%	12,835,513	-30.712%
2026-04-09	20.2100	20.6900	19.7400	20.6100	+1.778%	19,659,034	-32.460%
2026-04-08	21.5200	21.7250	20.1100	20.2500	-2.174%	21,288,602	-31.259%
2026-04-07	22.1100	22.5400	20.3750	20.7000	-6.799%	22,385,907	-32.754%
2026-04-06	21.8900	22.5400	21.8900	22.2100	+0.726%	8,187,884	-37.326%
2026-04-02	21.7400	22.5250	21.4550	22.0500	+0.318%	12,607,233	-36.871%
2026-04-01	22.6400	22.8200	21.7200	21.9800	-3.129%	16,654,942	-36.670%
2026-03-31	22.0000	23.3000	21.9800	22.6900	+3.090%	42,271,424	-38.651%
2026-03-30	21.2000	22.5700	21.2000	22.0100	+3.430%	21,062,674	-36.756%
2026-03-27	21.6100	21.6400	21.0300	21.2800	-2.116%	14,841,979	-34.586%
2026-03-26	21.7600	22.3600	21.5500	21.7400	-1.047%	14,263,293	-35.971%
2026-03-25	22.6800	23.1300	21.5400	21.9700	-1.656%	15,947,695	-36.641%
2026-03-24	23.8200	23.8800	21.5700	22.3400	-6.722%	30,889,619	-37.690%
2026-03-23	24.3300	24.6500	23.7300	23.9500	-0.664%	14,636,693	-41.879%
2026-03-20	23.4900	24.4900	23.2000	24.1100	+2.552%	24,213,212	-42.265%
2026-03-19	23.2050	24.0000	22.9500	23.5100	-0.170%	17,502,949	-40.791%
2026-03-18	23.3400	24.5000	23.0000	23.5500	-6.063%	36,151,537	-40.892%
2026-03-17	27.1600	28.6400	24.8200	25.0700	-7.422%	40,426,446	-44.475%
2026-03-16	27.8800	27.9988	26.9300	27.0800	-0.951%	10,875,326	-48.597%
2026-03-13	26.6450	27.5459	26.2000	27.3400	+3.073%	12,999,528	-49.086%
2026-03-12	27.4200	28.0800	26.4700	26.5250	-2.768%	11,827,117	-47.521%
2026-03-11	28.0900	28.2900	26.8300	27.2800	-1.374%	12,777,820	-48.974%
2026-03-10	28.6300	28.6300	27.1200	27.6600	-3.151%	16,188,604	-49.675%
2026-03-09	28.7700	28.9662	27.9800	28.5600	-2.459%	16,131,133	-51.261%
2026-03-06	29.1650	29.5100	28.0350	29.2800	-1.712%	29,200,981	-52.459%
2026-03-05	31.4890	32.9000	29.2522	29.7900	+18.355%	82,707,391	-53.273%
2026-03-04	25.0350	25.5900	24.5700	25.1700	+0.680%	22,542,822	-44.696%
2026-03-03	24.0600	25.2450	23.5300	25.0000	+2.796%	19,617,033	-44.320%
2026-03-02	23.0750	24.3400	22.8800	24.3200	+2.099%	20,255,101	-42.763%
2026-02-27	23.5100	24.0900	22.4700	23.8200	-0.543%	23,907,305	-41.562%
2026-02-26	21.1000	24.3299	21.0800	23.9500	-4.809%	52,996,949	-41.879%
2026-02-25	24.9300	25.7400	24.5440	25.1600	+0.882%	29,887,435	-44.674%
2026-02-24	24.1100	24.9800	23.7800	24.9400	+3.186%	11,968,021	-44.186%
2026-02-23	24.9100	25.0000	24.0500	24.1700	-3.705%	14,438,775	-42.408%
2026-02-20	25.1500	26.1200	24.9100	25.1000	-0.555%	15,338,938	-44.542%
2026-02-19	25.3700	25.8200	25.1350	25.2400	-1.020%	20,301,038	-44.849%
2026-02-18	25.1300	25.8400	24.9400	25.5000	+0.950%	17,331,080	-45.412%
2026-02-17	25.8900	26.2600	24.8400	25.2600	-2.131%	13,545,927	-44.893%
2026-02-13	26.4150	26.8150	25.6400	25.8100	-1.262%	13,284,515	-46.067%
2026-02-12	27.3300	27.4800	25.9350	26.1400	-4.003%	16,257,603	-46.748%
2026-02-11	28.2420	28.3650	26.9450	27.2300	-3.199%	10,268,874	-48.880%
2026-02-10	27.3400	28.5399	27.3000	28.1300	+4.031%	13,146,163	-50.515%
2026-02-09	27.1200	27.2600	26.6701	27.0400	0.000%	8,224,360	-48.521%
2026-02-06	26.3300	27.0600	26.0600	27.0400	+3.049%	13,596,591	-48.521%
2026-02-05	27.0000	27.7800	26.0100	26.2400	-3.777%	22,378,517	-46.951%
2026-02-04	27.0350	27.4950	26.0400	27.2700	+0.331%	19,188,983	-48.955%
2026-02-03	28.5050	28.5314	26.5700	27.1800	-8.639%	29,645,451	-48.786%
2026-02-02	30.1300	30.8900	29.6900	29.7500	-1.912%	14,415,670	-53.210%
2026-01-30	31.3300	31.3400	30.1300	30.3300	-2.944%	14,738,931	-54.105%
2026-01-29	31.5500	31.6300	30.8200	31.2500	-1.945%	13,679,824	-55.456%
2026-01-28	32.4850	32.7750	31.8400	31.8700	-0.994%	9,848,643	-56.323%
2026-01-27	33.5200	33.5700	31.8300	32.1900	-4.791%	18,874,743	-56.757%
2026-01-26	36.3600	36.3800	33.4300	33.8100	-7.497%	24,784,697	-58.829%
2026-01-23	36.2350	36.6950	36.0600	36.5500	-0.733%	6,203,346	-61.915%
2026-01-22	35.7450	36.9550	35.6300	36.8200	+4.217%	8,291,369	-62.194%
2026-01-21	34.4300	35.5350	34.3500	35.3300	+3.455%	9,585,826	-60.600%
2026-01-20	34.8100	35.0810	34.0000	34.1500	-3.749%	10,949,932	-59.239%
2026-01-16	36.2600	36.3500	35.2349	35.4800	-2.070%	12,498,422	-60.767%
2026-01-15	37.2000	37.2250	35.8800	36.2300	-2.424%	11,314,518	-61.579%
2026-01-14	37.1300	37.2500	36.3200	37.1300	-0.027%	9,993,229	-62.510%
2026-01-13	36.9100	37.3000	36.2500	37.1400	+0.650%	11,800,002	-62.520%
2026-01-12	37.3500	37.7700	36.7400	36.9000	-1.046%	11,020,734	-62.276%
2026-01-09	37.5400	37.6500	36.6300	37.2900	-0.027%	10,129,508	-62.671%
2026-01-08	38.4400	38.4506	37.0400	37.3000	-3.493%	12,828,832	-62.681%
2026-01-07	39.7600	39.9899	38.2900	38.6500	-2.743%	10,377,397	-63.984%
2026-01-06	40.1100	40.9000	39.5050	39.7400	-0.922%	12,162,673	-64.972%
2026-01-05	37.9500	40.2000	37.8500	40.1100	+6.449%	14,290,417	-65.295%
2026-01-02	38.1950	38.2400	36.7946	37.6800	-0.738%	9,781,570	-63.057%
2025-12-31	38.0650	38.4700	37.8357	37.9600	-0.420%	7,623,363	-63.330%
2025-12-30	38.2200	38.9000	38.1000	38.1200	-0.703%	8,090,080	-63.484%
2025-12-29	38.0900	38.7600	37.9600	38.3900	+0.209%	9,907,119	-63.741%
2025-12-26	38.0500	38.4156	37.7900	38.3100	+0.498%	6,293,758	-63.665%
2025-12-24	37.4000	38.1400	37.1700	38.1200	+1.816%	4,198,594	-63.484%
2025-12-23	37.1300	37.6156	36.7901	37.4400	+0.402%	9,549,876	-62.821%
2025-12-22	37.5300	38.0000	37.0500	37.2900	+0.081%	11,795,019	-62.671%
2025-12-19	37.1500	37.6050	36.8100	37.2600	-0.080%	63,730,093	-62.641%
2025-12-18	37.6300	37.7300	36.8900	37.2900	+0.323%	10,628,959	-62.671%
2025-12-17	36.5700	37.9600	36.3600	37.1700	+1.447%	14,181,460	-62.550%
2025-12-16	36.1000	36.7700	35.7200	36.6400	+1.243%	13,116,206	-62.009%
2025-12-15	36.6950	36.7000	35.6500	36.1900	-1.255%	17,389,280	-61.536%
2025-12-12	37.1900	37.8363	36.5100	36.6500	-0.999%	13,648,852	-62.019%
2025-12-11	38.4150	38.4872	36.7800	37.0200	-5.609%	21,469,824	-62.399%
2025-12-10	39.2600	39.8000	38.7800	39.2200	-0.457%	9,120,488	-64.508%
2025-12-09	39.2050	39.8500	38.8100	39.4000	+0.127%	8,764,751	-64.670%
2025-12-08	40.2000	40.2900	39.3200	39.3500	-1.748%	10,925,343	-64.625%
2025-12-05	39.6400	41.0050	39.5700	40.0500	+1.779%	11,322,663	-65.243%
2025-12-04	38.9800	39.4650	38.2500	39.3500	+1.917%	13,044,721	-64.625%
2025-12-03	39.7150	40.0800	38.5600	38.6100	-3.354%	12,875,820	-63.947%
2025-12-02	39.9100	40.7105	39.8250	39.9500	+0.935%	9,365,658	-65.156%
2025-12-01	38.9750	40.1805	38.5800	39.5800	+0.051%	11,119,213	-64.831%
2025-11-28	39.2300	40.0050	39.0300	39.5600	+1.151%	5,248,855	-64.813%
2025-11-26	39.1750	39.5400	38.7500	39.1100	+0.051%	12,017,418	-64.408%
2025-11-25	38.9450	39.3900	38.4600	39.0900	+0.077%	13,823,551	-64.390%
2025-11-24	39.7200	39.7500	38.5000	39.0600	-1.488%	15,322,413	-64.363%
2025-11-21	38.3600	40.0100	38.2250	39.6500	+3.390%	15,475,416	-64.893%
2025-11-20	40.7350	41.1459	38.2800	38.3500	-4.578%	14,808,864	-63.703%
2025-11-19	40.6000	41.1600	39.7950	40.1900	-0.692%	11,633,326	-65.365%
2025-11-18	39.7650	41.1910	39.6900	40.4700	+0.647%	10,171,499	-65.604%
2025-11-17	41.9100	41.9100	39.7500	40.2100	-4.102%	14,631,430	-65.382%
2025-11-14	42.1450	42.6900	41.5000	41.9300	-2.193%	11,493,454	-66.802%
2025-11-13	43.5000	43.8600	42.4900	42.8700	-2.101%	9,301,208	-67.530%
2025-11-12	44.8900	45.5000	43.5300	43.7900	-0.928%	10,335,762	-68.212%
2025-11-11	43.3100	44.4900	43.0500	44.2000	+2.173%	13,144,600	-68.507%
2025-11-10	44.0500	44.8700	42.0100	43.2600	+0.605%	23,444,357	-67.822%
2025-11-07	46.0000	46.0000	41.7733	43.0000	-6.318%	34,335,957	-67.628%
2025-11-06	47.7200	47.9600	45.5950	45.9000	-3.774%	24,102,066	-69.673%
2025-11-05	47.0100	48.3000	47.0100	47.7000	+0.974%	9,982,163	-70.818%
2025-11-04	48.3750	48.4650	47.0900	47.2400	-3.827%	8,540,863	-70.533%
2025-11-03	49.9200	50.0550	48.0500	49.1200	-2.307%	9,623,239	-71.661%
2025-10-31	49.0800	50.7900	48.8700	50.2800	+2.675%	10,012,690	-72.315%
2025-10-30	49.5550	50.5700	48.7800	48.9700	-1.982%	7,389,735	-71.574%
2025-10-29	51.6200	51.6200	49.2300	49.9600	-3.309%	11,888,286	-72.138%
2025-10-28	53.6000	53.9400	51.4100	51.6700	-3.619%	6,958,318	-73.060%
2025-10-27	52.6900	54.0450	52.0450	53.6100	+3.096%	10,851,135	-74.035%
2025-10-24	54.7900	55.1100	51.1200	52.0000	-3.935%	12,294,513	-73.231%
2025-10-23	53.7900	54.6300	53.2700	54.1300	+0.445%	5,152,528	-74.284%
2025-10-22	53.4600	54.2600	52.6500	53.8900	-0.056%	7,354,479	-74.170%
2025-10-21	52.8800	54.7050	52.4500	53.9200	+2.715%	13,123,216	-74.184%
2025-10-20	50.3700	53.0800	50.3000	52.4950	+5.032%	8,558,789	-73.483%
2025-10-17	49.1700	50.8200	48.4800	49.9800	+0.160%	9,224,197	-72.149%
2025-10-16	51.1100	51.8800	49.6000	49.9000	-2.348%	8,541,309	-72.104%
2025-10-15	51.1650	51.6700	50.2100	51.1000	+0.729%	7,470,317	-72.759%
2025-10-14	50.3000	51.2600	49.4500	50.7300	-1.063%	8,133,825	-72.561%
2025-10-13	52.5950	53.4100	50.9400	51.2750	-2.072%	10,294,648	-72.852%
2025-10-10	54.1900	54.9900	51.4140	52.3600	-3.198%	12,452,871	-73.415%
2025-10-09	54.0800	54.2600	52.8900	54.0900	+0.037%	9,949,080	-74.265%
2025-10-08	53.6900	54.9743	52.5970	54.0700	+1.084%	10,859,154	-74.256%
2025-10-07	54.7050	56.3900	52.8000	53.4900	+0.659%	17,831,481	-73.976%
2025-10-06	52.3900	53.7400	50.8900	53.1400	+3.084%	12,580,026	-73.805%
2025-10-03	51.0450	51.6900	50.6500	51.5500	+1.317%	11,935,934	-72.997%
2025-10-02	49.7500	51.1400	48.7000	50.8800	+3.163%	15,268,057	-72.642%
2025-10-01	48.8200	49.6900	48.1350	49.3200	+0.633%	13,061,036	-71.776%
2025-09-30	50.0000	50.7400	48.5200	49.0100	-1.269%	26,414,927	-71.598%
2025-09-29	47.5800	50.5399	47.2200	49.6400	+5.303%	21,147,081	-71.958%
2025-09-26	46.6700	47.2000	46.0250	47.1400	+0.813%	9,250,468	-70.471%
2025-09-25	45.9600	47.2900	45.4700	46.7600	-0.235%	14,285,874	-70.231%
2025-09-24	47.0950	47.7500	46.4300	46.8700	+0.021%	15,392,153	-70.301%
2025-09-23	46.2050	47.5900	45.8800	46.8600	+1.538%	20,024,046	-70.294%
2025-09-22	43.8800	46.6750	43.6600	46.1500	+3.778%	23,599,830	-69.837%
2025-09-19	43.8700	44.5750	43.1000	44.4700	+1.229%	52,978,352	-68.698%
2025-09-18	45.3750	45.6800	43.8900	43.9300	-3.174%	22,314,353	-68.313%
2025-09-17	44.9000	46.2800	44.3500	45.3700	+1.058%	17,544,211	-69.319%
2025-09-16	44.0000	46.3350	43.5100	44.8950	-1.416%	24,134,802	-68.994%
2025-09-15	45.2800	46.2700	45.2000	45.5400	+0.864%	15,374,346	-69.433%
2025-09-12	45.4000	46.1800	45.0500	45.1500	-0.199%	19,764,787	-69.169%
2025-09-11	46.3000	46.7900	45.2200	45.2400	-1.951%	26,904,031	-69.231%
2025-09-10	51.5500	51.5600	45.3100	46.1400	-11.947%	48,170,673	-69.831%
2025-09-09	51.7800	52.8300	51.5200	52.4000	+0.711%	7,883,399	-73.435%
2025-09-08	52.3100	52.4800	50.6400	52.0300	-0.077%	10,656,929	-73.246%
2025-09-05	52.0000	52.5700	51.0100	52.0700	+0.289%	11,342,786	-73.267%
2025-09-04	53.8800	54.0750	51.7300	51.9200	-3.441%	11,413,447	-73.190%
2025-09-03	53.8900	54.3000	53.2100	53.7700	-0.757%	7,132,746	-74.112%
2025-09-02	53.4500	54.2500	52.6975	54.1800	-0.878%	7,788,313	-74.308%
2025-08-29	54.9200	55.5300	54.3600	54.6600	-1.264%	8,738,500	-74.533%
2025-08-28	52.8400	55.5600	52.6743	55.3600	+5.147%	12,371,373	-74.855%
2025-08-27	52.2100	53.0250	51.9300	52.6500	+0.823%	7,614,424	-73.561%
2025-08-26	52.5700	53.0000	52.0500	52.2200	-0.286%	7,241,575	-73.344%
2025-08-25	53.1900	53.6200	52.3700	52.3700	-1.560%	7,639,109	-73.420%
2025-08-22	52.1900	54.1900	52.0200	53.2000	+1.721%	10,237,163	-73.835%
2025-08-21	52.5700	52.7000	51.7200	52.3000	-0.438%	6,558,132	-73.384%
2025-08-20	52.5650	52.8150	51.2900	52.5300	0.000%	9,001,123	-73.501%
2025-08-19	55.1500	55.1700	52.3000	52.5300	-4.404%	13,601,648	-73.501%
2025-08-18	52.1250	55.4000	52.0000	54.9500	+5.430%	16,702,742	-74.668%
2025-08-15	51.0300	53.0600	50.4700	52.1200	+2.679%	17,870,816	-73.292%
2025-08-14	53.3000	53.4900	50.2100	50.7600	-6.623%	34,083,970	-72.577%
2025-08-13	53.5000	54.5250	52.5150	54.3600	+2.046%	19,490,826	-74.393%
2025-08-12	53.5000	54.4500	52.1750	53.2700	+0.179%	25,085,461	-73.869%
2025-08-11	53.8000	56.7700	52.7900	53.1750	-1.945%	37,670,355	-73.822%
2025-08-08	56.6400	57.0000	53.1800	54.2300	-38.605%	105,358,411	-74.332%
2025-08-07	90.7500	91.4500	87.4400	88.3300	-1.395%	21,958,031	-84.241%
2025-08-06	88.1600	90.6600	88.1250	89.5800	+2.144%	8,653,759	-84.461%
2025-08-05	89.7400	90.5000	87.1201	87.7000	-2.295%	8,530,223	-84.128%
2025-08-04	87.0300	89.8100	86.7600	89.7600	+4.275%	8,305,672	-84.492%
2025-08-01	84.0000	86.3600	81.8701	86.0800	-1.012%	9,977,444	-83.829%
2025-07-31	86.8450	88.5750	86.0010	86.9600	+0.625%	7,577,097	-83.993%
2025-07-30	84.7400	87.0100	84.4388	86.4200	+2.236%	6,020,420	-83.893%
2025-07-29	89.0000	89.1340	83.6000	84.5300	-4.443%	10,444,173	-83.532%
2025-07-28	86.6000	88.6500	86.4000	88.4600	+2.693%	7,514,931	-84.264%
2025-07-25	85.3000	86.3050	83.7500	86.1400	+1.341%	6,043,252	-83.840%
2025-07-24	84.7700	85.4100	83.6650	85.0000	+0.437%	6,984,371	-83.624%
2025-07-23	81.7800	85.0450	81.6600	84.6300	+3.624%	8,909,588	-83.552%
2025-07-22	80.2400	82.1000	80.0000	81.6700	+2.049%	6,889,594	-82.956%
2025-07-21	80.0000	82.1548	79.0900	80.0300	-0.224%	9,536,519	-82.607%
2025-07-18	81.0700	81.2950	79.7100	80.2100	-1.510%	11,404,973	-82.646%
2025-07-17	81.6500	83.9400	80.9800	81.4400	+0.382%	111,506,779	-82.908%
2025-07-16	82.0300	82.4900	80.2400	81.1300	+0.908%	22,421,032	-82.842%
2025-07-15	85.2600	86.0000	80.3200	80.4000	+6.589%	43,674,070	-82.687%
2025-07-14	76.1100	77.7700	75.3000	75.4300	+0.066%	8,322,969	-81.546%
2025-07-11	76.2000	77.1800	74.7200	75.3800	-1.913%	5,951,368	-81.534%
2025-07-10	76.3400	77.1200	75.6100	76.8500	+1.613%	6,698,887	-81.887%
2025-07-09	74.0000	76.1600	73.7500	75.6300	+2.161%	4,757,382	-81.595%
2025-07-08	73.9800	74.4400	73.0000	74.0300	+0.639%	4,648,220	-81.197%
2025-07-07	73.8000	74.8395	73.0500	73.5600	-1.142%	5,057,854	-81.077%
2025-07-03	73.9200	75.3000	73.8600	74.4100	+1.128%	3,176,388	-81.293%
2025-07-02	72.9700	74.1000	72.3737	73.5800	+0.122%	4,755,219	-81.082%
2025-07-01	73.4350	74.8800	72.5705	73.4900	+2.084%	8,385,404	-81.059%
2025-06-30	70.6950	73.7600	70.3500	71.9900	+3.837%	7,880,984	-80.664%
2025-06-27	70.5950	70.9000	68.9900	69.3300	+1.926%	9,297,590	-79.922%
2025-06-26	67.5050	68.3700	65.5500	68.0200	-2.550%	9,593,439	-79.535%
2025-06-25	72.7400	72.7400	69.0800	69.8000	-2.840%	5,808,483	-80.057%
2025-06-24	70.1500	72.1287	69.9400	71.8400	+4.312%	6,210,191	-80.624%
2025-06-23	68.0800	69.5000	67.0000	68.8700	+0.938%	6,037,018	-79.788%
2025-06-20	69.2400	70.2400	67.8900	68.2300	-0.626%	7,823,511	-79.598%
2025-06-18	67.5900	69.4200	67.5450	68.6600	+1.508%	6,321,593	-79.726%
2025-06-17	69.6900	69.7000	66.9600	67.6400	-3.715%	8,412,938	-79.420%
2025-06-16	66.8200	70.9800	66.5901	70.2500	+3.370%	8,309,772	-80.185%
2025-06-13	68.9250	70.0491	67.7750	67.9600	-3.698%	6,705,012	-79.517%
2025-06-12	71.6200	72.4550	70.2600	70.5700	-2.487%	7,536,634	-80.275%
2025-06-11	72.5900	74.0100	72.1300	72.3700	0.000%	5,057,731	-80.766%
2025-06-10	72.0150	72.6600	71.3100	72.3700	+1.231%	4,055,620	-80.766%
2025-06-09	71.6500	72.2000	70.5500	71.4900	+0.042%	5,838,285	-80.529%
2025-06-06	72.1600	72.4039	70.3410	71.4600	+0.492%	9,061,395	-80.521%
2025-06-05	76.1800	77.5700	70.9950	71.1100	-6.496%	12,297,256	-80.425%
2025-06-04	74.3500	76.5200	74.3450	76.0500	+2.218%	4,942,952	-81.696%
2025-06-03	75.4300	75.7082	73.4850	74.4000	-0.495%	4,236,252	-81.290%
2025-06-02	74.6600	75.5700	73.2900	74.7700	-0.598%	3,911,061	-81.383%
2025-05-30	74.3000	75.5900	73.2444	75.2200	+0.454%	6,880,604	-81.494%
2025-05-29	77.7900	78.0300	74.5500	74.8800	-2.677%	5,414,868	-81.410%
2025-05-28	76.1700	77.1200	75.8401	76.9400	+1.157%	6,569,671	-81.908%
2025-05-27	75.5600	76.5550	74.4500	76.0600	+2.937%	4,619,482	-81.699%
2025-05-23	72.0900	74.3500	71.8500	73.8900	-0.592%	4,840,742	-81.161%
2025-05-22	74.4000	75.1620	73.8400	74.3300	-0.188%	4,805,713	-81.273%
2025-05-21	76.0000	76.7900	74.1200	74.4700	-3.361%	6,322,969	-81.308%
2025-05-20	76.2000	77.4416	75.8700	77.0600	+0.970%	4,918,944	-81.936%
2025-05-19	74.2000	76.8900	74.1100	76.3200	+0.013%	4,819,508	-81.761%
2025-05-16	77.5000	77.5050	76.1340	76.3100	-1.535%	6,568,344	-81.759%
2025-05-15	78.0250	78.2900	75.0200	77.5000	-2.072%	9,364,042	-82.039%
2025-05-14	77.6800	79.9500	77.2600	79.1400	+1.280%	11,980,549	-82.411%
2025-05-13	80.0200	80.5500	78.0300	78.1400	-1.587%	14,240,780	-82.186%
2025-05-12	75.0750	80.1700	75.0750	79.4000	+11.768%	32,485,885	-82.469%
2025-05-09	69.7500	75.7700	68.9800	71.0400	+18.598%	48,903,743	-80.405%
2025-05-08	57.6850	61.0500	57.6100	59.9000	+6.093%	26,501,969	-76.761%
2025-05-07	56.0700	57.0600	55.4750	56.4600	+1.492%	8,565,367	-75.345%
2025-05-06	54.7000	56.5700	54.2900	55.6300	+0.234%	9,570,296	-74.978%
2025-05-05	53.8000	56.8362	53.3500	55.5000	+2.607%	11,724,889	-74.919%
2025-05-02	53.5900	55.3398	53.5300	54.0900	+1.941%	10,786,422	-74.265%
2025-05-01	54.1000	55.1900	53.0100	53.0600	-1.063%	8,839,192	-73.766%
2025-04-30	52.5700	53.7400	51.7300	53.6300	-1.902%	5,451,609	-74.044%
2025-04-29	54.6000	55.1900	54.0473	54.6700	+0.496%	5,684,410	-74.538%
2025-04-28	54.1100	55.1500	53.3200	54.4000	+0.797%	5,186,930	-74.412%
2025-04-25	53.6600	54.3296	53.0500	53.9700	+1.314%	6,294,376	-74.208%
2025-04-24	50.3200	53.4099	50.1500	53.2700	+6.370%	6,880,785	-73.869%
2025-04-23	51.0000	52.6700	49.9405	50.0800	+2.918%	8,850,920	-72.204%
2025-04-22	48.1950	49.7700	47.6800	48.6600	+2.313%	8,006,158	-71.393%
2025-04-21	48.7000	48.9400	46.8201	47.5600	-5.372%	6,856,251	-70.732%
2025-04-17	48.3200	52.2000	48.0100	50.2600	+3.736%	13,961,648	-72.304%
2025-04-16	48.3000	49.1050	47.7600	48.4500	-1.604%	6,085,369	-71.269%
2025-04-15	48.9100	49.3600	47.7800	49.2400	+1.234%	9,730,236	-71.730%
2025-04-14	51.4000	51.7299	47.7140	48.6400	-2.290%	11,666,796	-71.382%
2025-04-11	48.6200	49.8200	48.3300	49.7800	+1.035%	7,147,182	-72.037%
2025-04-10	52.6450	53.2900	48.6700	49.2700	-8.962%	11,727,374	-71.748%
2025-04-09	45.0000	54.7200	44.9500	54.1200	+19.549%	16,387,212	-74.279%
2025-04-08	48.6900	48.8400	44.6900	45.2700	-2.309%	11,143,479	-69.251%
2025-04-07	44.3350	49.3300	42.9600	46.3400	+0.216%	15,371,304	-69.961%
2025-04-04	46.9800	48.0250	45.0203	46.2400	-5.786%	15,320,614	-69.896%
2025-04-03	52.9100	52.9700	48.8550	49.0800	-12.824%	15,236,272	-71.638%
2025-04-02	55.5000	57.6782	55.4800	56.3000	-1.401%	10,036,325	-75.275%
2025-04-01	54.5400	57.5500	54.3660	57.1000	+4.349%	9,738,801	-75.622%
2025-03-31	54.4300	55.0300	52.9000	54.7200	-2.023%	8,359,265	-74.561%

document.getElementById("J3XYWV").onerror = function(){this.style.display='none';}; .dark-mode .jdGxZ7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jdGxZ7{ color: #333333; background-color: white; border: 2px solid #333333; }TTDThe Trade Desk, Inc.stock NASDAQ

TTD
The Trade Desk, Inc.
stock NASDAQ