Dark

TTD
The Trade Desk, Inc.
stock NASDAQ

At Close

Aug 6, 2026 3:59:58 PM EDT

17.68USD-6.653%(-1.26)78,683,446

13.77Bid 13.89Ask 0.12Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

18.59USD-1.848%(-0.35)206,891

After-hours

Aug 6, 2026 4:58:30 PM EDT

13.78USD-22.061%(-3.90)12,426,975

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	18.5600	18.9900	17.4000	17.6800	-6.751%	78,683,446	0.000%
2026-08-05	19.5200	19.5500	18.7100	18.9600	-1.965%	16,449,530	-6.751%
2026-08-04	17.9600	19.3700	17.8700	19.3400	+5.683%	21,816,835	-8.583%
2026-08-03	18.6500	18.9500	18.2400	18.3000	+1.441%	14,820,531	-3.388%
2026-07-31	18.0800	18.2899	17.7100	18.0400	-1.313%	16,452,707	-1.996%
2026-07-30	18.4000	18.6500	18.0240	18.2800	-4.243%	18,544,986	-3.282%
2026-07-29	18.6700	19.5100	18.5400	19.0900	+0.952%	18,823,550	-7.386%
2026-07-28	18.0950	19.0600	18.0100	18.9100	+5.761%	20,621,848	-6.504%
2026-07-27	17.7900	18.4350	17.6300	17.8800	+3.412%	13,237,911	-1.119%
2026-07-24	16.9600	17.5100	16.8600	17.2900	+2.978%	19,695,259	+2.256%
2026-07-23	17.5800	17.6000	16.7000	16.7900	-4.494%	17,346,790	+5.301%
2026-07-22	18.4600	18.5000	17.4300	17.5800	-3.671%	12,455,394	+0.569%
2026-07-21	18.3200	18.7500	18.1000	18.2500	-2.092%	12,106,122	-3.123%
2026-07-20	18.5650	19.1202	18.1300	18.6400	+0.269%	11,716,394	-5.150%
2026-07-17	18.9100	19.2050	18.3500	18.5900	-2.772%	13,651,571	-4.895%
2026-07-16	19.7000	19.9900	19.0201	19.1200	-1.291%	8,566,805	-7.531%
2026-07-15	19.3400	19.7595	19.1250	19.3700	+2.270%	10,341,010	-8.725%
2026-07-14	19.0650	19.4700	18.9050	18.9400	-4.295%	13,614,724	-6.653%
2026-07-13	20.2800	20.5350	19.7300	19.7900	+1.331%	12,354,178	-10.662%
2026-07-10	20.2300	20.3780	19.3900	19.5300	-1.114%	8,546,344	-9.473%
2026-07-09	18.6020	19.8000	18.5000	19.7500	+3.566%	9,130,727	-10.481%
2026-07-08	19.2200	19.2650	18.7800	19.0700	-0.574%	11,549,953	-7.289%
2026-07-07	19.7400	19.9400	18.9800	19.1800	-0.673%	10,165,613	-7.821%
2026-07-06	18.7550	19.4650	18.5100	19.3100	+1.099%	13,592,933	-8.441%
2026-07-02	19.0800	19.3600	19.0000	19.1000	-0.261%	10,958,021	-7.435%
2026-07-01	18.6450	19.6400	18.1500	19.1500	+5.918%	18,777,189	-7.676%
2026-06-30	18.0050	18.3800	17.4700	18.0800	-3.056%	29,047,431	-2.212%
2026-06-29	18.9700	19.3300	18.5100	18.6500	+1.524%	15,903,110	-5.201%
2026-06-26	17.4000	18.4700	17.3700	18.3700	+6.001%	27,349,410	-3.756%
2026-06-25	17.5100	17.8800	16.9800	17.3300	-2.090%	15,024,078	+2.020%
2026-06-24	17.9700	18.4000	17.6550	17.7000	-1.283%	14,274,477	-0.113%
2026-06-23	17.7000	18.2200	17.2100	17.9300	-0.499%	23,125,613	-1.394%
2026-06-22	18.2200	18.6750	17.6900	18.0200	-2.647%	21,422,892	-1.887%
2026-06-18	18.0600	18.5650	17.7700	18.5100	+1.927%	50,679,170	-4.484%
2026-06-17	18.9300	19.0250	18.1500	18.1600	-4.219%	18,745,238	-2.643%
2026-06-16	19.2250	19.4700	18.7150	18.9600	-1.609%	17,319,204	-6.751%
2026-06-15	19.4740	19.6400	18.8850	19.2700	-0.052%	24,055,554	-8.251%
2026-06-12	18.7700	19.9900	18.3121	19.2800	+2.011%	30,967,383	-8.299%
2026-06-11	19.0900	19.2300	18.3700	18.9000	-2.022%	19,368,536	-6.455%
2026-06-10	19.5750	20.5850	19.2000	19.2900	-3.017%	21,367,428	-8.346%
2026-06-09	19.1650	20.1273	19.0600	19.8900	+2.367%	18,684,904	-11.111%
2026-06-08	19.5750	19.9900	19.1000	19.4300	-2.607%	23,456,397	-9.007%
2026-06-05	21.1400	21.4200	19.8350	19.9500	-5.136%	18,202,157	-11.378%
2026-06-04	20.9500	21.9100	20.5400	21.0300	+2.286%	19,800,472	-15.930%
2026-06-03	21.0000	21.0300	20.0500	20.5600	-2.559%	17,597,966	-14.008%
2026-06-02	22.5300	22.6000	21.0000	21.1000	-9.130%	21,905,514	-16.209%
2026-06-01	21.9900	23.5700	21.7850	23.2200	+7.699%	22,967,852	-23.859%
2026-05-29	21.2000	22.1550	20.9647	21.5600	+1.939%	48,457,446	-17.996%
2026-05-28	21.2400	21.7600	20.8000	21.1500	-5.114%	21,717,811	-16.407%
2026-05-27	22.1250	23.3600	22.1250	22.2900	+0.496%	17,332,357	-20.682%
2026-05-26	22.0000	22.5600	21.7500	22.1800	-0.894%	16,671,319	-20.289%
2026-05-22	21.3500	22.5080	21.3100	22.3800	+5.169%	16,293,641	-21.001%
2026-05-21	20.8800	21.4100	20.6200	21.2800	+1.237%	10,597,360	-16.917%
2026-05-20	20.7650	21.0400	20.2200	21.0200	-0.662%	21,267,322	-15.890%
2026-05-19	22.5700	23.2399	21.1100	21.1600	-4.984%	19,886,011	-16.446%
2026-05-18	20.9900	22.5778	20.9900	22.2700	+5.296%	20,491,872	-20.611%
2026-05-15	20.4600	21.1700	20.4000	21.1500	+3.626%	17,607,743	-16.407%
2026-05-14	20.4400	20.6400	20.0350	20.4100	-0.390%	14,035,277	-13.376%
2026-05-13	20.8950	20.8950	19.8300	20.4900	-3.075%	18,831,978	-13.714%
2026-05-12	21.7650	21.8800	21.0350	21.1400	-1.766%	16,822,627	-16.367%
2026-05-11	22.7500	22.8900	20.8350	21.5200	-6.759%	21,721,403	-17.844%
2026-05-08	20.9750	23.1050	20.7251	23.0800	-1.745%	41,292,178	-23.397%
2026-05-07	24.0800	24.6600	23.3700	23.4900	-2.166%	43,042,342	-24.734%
2026-05-06	24.8200	24.8500	23.8700	24.0100	-2.438%	15,457,076	-26.364%
2026-05-05	24.0100	24.7200	23.3700	24.6100	+2.116%	19,634,405	-28.159%
2026-05-04	24.5800	24.8364	23.9100	24.1000	-0.578%	12,388,839	-26.639%
2026-05-01	24.3100	24.8700	24.0200	24.2400	+2.755%	17,025,168	-27.063%
2026-04-30	23.8700	23.9100	23.1500	23.5900	-3.201%	14,696,493	-25.053%
2026-04-29	23.5900	24.5075	23.4500	24.3700	+4.907%	20,333,438	-27.452%
2026-04-28	23.0400	23.6899	22.9100	23.2300	+0.389%	10,841,329	-23.892%
2026-04-27	23.2500	23.9100	22.8600	23.1400	-3.463%	15,574,886	-23.596%
2026-04-24	23.6400	24.1700	22.9800	23.9700	+5.968%	21,015,215	-26.241%
2026-04-23	23.2600	23.2700	22.1300	22.6200	-3.990%	13,287,470	-21.839%
2026-04-22	23.4300	23.6700	23.2001	23.5600	+1.552%	11,892,032	-24.958%
2026-04-21	23.9250	24.0637	22.9250	23.2000	-3.534%	19,404,561	-23.793%
2026-04-20	22.2700	24.3150	22.2500	24.0500	+7.032%	21,009,497	-26.486%
2026-04-17	23.0660	23.4200	22.3000	22.4700	-1.274%	19,586,713	-21.317%
2026-04-16	22.7700	23.3900	22.6200	22.7600	+1.698%	17,676,475	-22.320%
2026-04-15	21.4300	22.5500	21.3000	22.3800	+6.470%	15,488,583	-21.001%
2026-04-14	21.3300	21.9200	20.9250	21.0200	-0.943%	12,569,065	-15.890%
2026-04-13	20.1500	21.2850	20.1200	21.2200	+5.625%	14,855,277	-16.682%
2026-04-10	20.7000	21.0200	19.9700	20.0900	-2.523%	12,835,513	-11.996%
2026-04-09	20.2100	20.6900	19.7400	20.6100	+1.778%	19,659,034	-14.216%
2026-04-08	21.5200	21.7250	20.1100	20.2500	-2.174%	21,288,602	-12.691%
2026-04-07	22.1100	22.5400	20.3750	20.7000	-6.799%	22,385,907	-14.589%
2026-04-06	21.8900	22.5400	21.8900	22.2100	+0.726%	8,187,884	-20.396%
2026-04-02	21.7400	22.5250	21.4550	22.0500	+0.318%	12,607,233	-19.819%
2026-04-01	22.6400	22.8200	21.7200	21.9800	-3.129%	16,654,942	-19.563%
2026-03-31	22.0000	23.3000	21.9800	22.6900	+3.090%	42,271,424	-22.080%
2026-03-30	21.2000	22.5700	21.2000	22.0100	+3.430%	21,062,674	-19.673%
2026-03-27	21.6100	21.6400	21.0300	21.2800	-2.116%	14,841,979	-16.917%
2026-03-26	21.7600	22.3600	21.5500	21.7400	-1.047%	14,263,293	-18.675%
2026-03-25	22.6800	23.1300	21.5400	21.9700	-1.656%	15,947,695	-19.527%
2026-03-24	23.8200	23.8800	21.5700	22.3400	-6.722%	30,889,619	-20.859%
2026-03-23	24.3300	24.6500	23.7300	23.9500	-0.664%	14,636,693	-26.180%
2026-03-20	23.4900	24.4900	23.2000	24.1100	+2.552%	24,213,212	-26.669%
2026-03-19	23.2050	24.0000	22.9500	23.5100	-0.170%	17,502,949	-24.798%
2026-03-18	23.3400	24.5000	23.0000	23.5500	-6.063%	36,151,537	-24.926%
2026-03-17	27.1600	28.6400	24.8200	25.0700	-7.422%	40,426,446	-29.477%
2026-03-16	27.8800	27.9988	26.9300	27.0800	-0.951%	10,875,326	-34.712%
2026-03-13	26.6450	27.5459	26.2000	27.3400	+3.073%	12,999,528	-35.333%
2026-03-12	27.4200	28.0800	26.4700	26.5250	-2.768%	11,827,117	-33.346%
2026-03-11	28.0900	28.2900	26.8300	27.2800	-1.374%	12,777,820	-35.191%
2026-03-10	28.6300	28.6300	27.1200	27.6600	-3.151%	16,188,604	-36.081%
2026-03-09	28.7700	28.9662	27.9800	28.5600	-2.459%	16,131,133	-38.095%
2026-03-06	29.1650	29.5100	28.0350	29.2800	-1.712%	29,200,981	-39.617%
2026-03-05	31.4890	32.9000	29.2522	29.7900	+18.355%	82,707,391	-40.651%
2026-03-04	25.0350	25.5900	24.5700	25.1700	+0.680%	22,542,822	-29.758%
2026-03-03	24.0600	25.2450	23.5300	25.0000	+2.796%	19,617,033	-29.280%
2026-03-02	23.0750	24.3400	22.8800	24.3200	+2.099%	20,255,101	-27.303%
2026-02-27	23.5100	24.0900	22.4700	23.8200	-0.543%	23,907,305	-25.777%
2026-02-26	21.1000	24.3299	21.0800	23.9500	-4.809%	52,996,949	-26.180%
2026-02-25	24.9300	25.7400	24.5440	25.1600	+0.882%	29,887,435	-29.730%
2026-02-24	24.1100	24.9800	23.7800	24.9400	+3.186%	11,968,021	-29.110%
2026-02-23	24.9100	25.0000	24.0500	24.1700	-3.705%	14,438,775	-26.851%
2026-02-20	25.1500	26.1200	24.9100	25.1000	-0.555%	15,338,938	-29.562%
2026-02-19	25.3700	25.8200	25.1350	25.2400	-1.020%	20,301,038	-29.952%
2026-02-18	25.1300	25.8400	24.9400	25.5000	+0.950%	17,331,080	-30.667%
2026-02-17	25.8900	26.2600	24.8400	25.2600	-2.131%	13,545,927	-30.008%
2026-02-13	26.4150	26.8150	25.6400	25.8100	-1.262%	13,284,515	-31.499%
2026-02-12	27.3300	27.4800	25.9350	26.1400	-4.003%	16,257,603	-32.364%
2026-02-11	28.2420	28.3650	26.9450	27.2300	-3.199%	10,268,874	-35.072%
2026-02-10	27.3400	28.5399	27.3000	28.1300	+4.031%	13,146,163	-37.149%
2026-02-09	27.1200	27.2600	26.6701	27.0400	0.000%	8,224,360	-34.615%
2026-02-06	26.3300	27.0600	26.0600	27.0400	+3.049%	13,596,591	-34.615%
2026-02-05	27.0000	27.7800	26.0100	26.2400	-3.777%	22,378,517	-32.622%
2026-02-04	27.0350	27.4950	26.0400	27.2700	+0.331%	19,188,983	-35.167%
2026-02-03	28.5050	28.5314	26.5700	27.1800	-8.639%	29,645,451	-34.952%
2026-02-02	30.1300	30.8900	29.6900	29.7500	-1.912%	14,415,670	-40.571%
2026-01-30	31.3300	31.3400	30.1300	30.3300	-2.944%	14,738,931	-41.708%
2026-01-29	31.5500	31.6300	30.8200	31.2500	-1.945%	13,679,824	-43.424%
2026-01-28	32.4850	32.7750	31.8400	31.8700	-0.994%	9,848,643	-44.525%
2026-01-27	33.5200	33.5700	31.8300	32.1900	-4.791%	18,874,743	-45.076%
2026-01-26	36.3600	36.3800	33.4300	33.8100	-7.497%	24,784,697	-47.708%
2026-01-23	36.2350	36.6950	36.0600	36.5500	-0.733%	6,203,346	-51.628%
2026-01-22	35.7450	36.9550	35.6300	36.8200	+4.217%	8,291,369	-51.983%
2026-01-21	34.4300	35.5350	34.3500	35.3300	+3.455%	9,585,826	-49.958%
2026-01-20	34.8100	35.0810	34.0000	34.1500	-3.749%	10,949,932	-48.228%
2026-01-16	36.2600	36.3500	35.2349	35.4800	-2.070%	12,498,422	-50.169%
2026-01-15	37.2000	37.2250	35.8800	36.2300	-2.424%	11,314,518	-51.201%
2026-01-14	37.1300	37.2500	36.3200	37.1300	-0.027%	9,993,229	-52.384%
2026-01-13	36.9100	37.3000	36.2500	37.1400	+0.650%	11,800,002	-52.396%
2026-01-12	37.3500	37.7700	36.7400	36.9000	-1.046%	11,020,734	-52.087%
2026-01-09	37.5400	37.6500	36.6300	37.2900	-0.027%	10,129,508	-52.588%
2026-01-08	38.4400	38.4506	37.0400	37.3000	-3.493%	12,828,832	-52.601%
2026-01-07	39.7600	39.9899	38.2900	38.6500	-2.743%	10,377,397	-54.256%
2026-01-06	40.1100	40.9000	39.5050	39.7400	-0.922%	12,162,673	-55.511%
2026-01-05	37.9500	40.2000	37.8500	40.1100	+6.449%	14,290,417	-55.921%
2026-01-02	38.1950	38.2400	36.7946	37.6800	-0.738%	9,781,570	-53.079%
2025-12-31	38.0650	38.4700	37.8357	37.9600	-0.420%	7,623,363	-53.425%
2025-12-30	38.2200	38.9000	38.1000	38.1200	-0.703%	8,090,080	-53.620%
2025-12-29	38.0900	38.7600	37.9600	38.3900	+0.209%	9,907,119	-53.946%
2025-12-26	38.0500	38.4156	37.7900	38.3100	+0.498%	6,293,758	-53.850%
2025-12-24	37.4000	38.1400	37.1700	38.1200	+1.816%	4,198,594	-53.620%
2025-12-23	37.1300	37.6156	36.7901	37.4400	+0.402%	9,549,876	-52.778%
2025-12-22	37.5300	38.0000	37.0500	37.2900	+0.081%	11,795,019	-52.588%
2025-12-19	37.1500	37.6050	36.8100	37.2600	-0.080%	63,730,093	-52.550%
2025-12-18	37.6300	37.7300	36.8900	37.2900	+0.323%	10,628,959	-52.588%
2025-12-17	36.5700	37.9600	36.3600	37.1700	+1.447%	14,181,460	-52.435%
2025-12-16	36.1000	36.7700	35.7200	36.6400	+1.243%	13,116,206	-51.747%
2025-12-15	36.6950	36.7000	35.6500	36.1900	-1.255%	17,389,280	-51.147%
2025-12-12	37.1900	37.8363	36.5100	36.6500	-0.999%	13,648,852	-51.760%
2025-12-11	38.4150	38.4872	36.7800	37.0200	-5.609%	21,469,824	-52.242%
2025-12-10	39.2600	39.8000	38.7800	39.2200	-0.457%	9,120,488	-54.921%
2025-12-09	39.2050	39.8500	38.8100	39.4000	+0.127%	8,764,751	-55.127%
2025-12-08	40.2000	40.2900	39.3200	39.3500	-1.748%	10,925,343	-55.070%
2025-12-05	39.6400	41.0050	39.5700	40.0500	+1.779%	11,322,663	-55.855%
2025-12-04	38.9800	39.4650	38.2500	39.3500	+1.917%	13,044,721	-55.070%
2025-12-03	39.7150	40.0800	38.5600	38.6100	-3.354%	12,875,820	-54.209%
2025-12-02	39.9100	40.7105	39.8250	39.9500	+0.935%	9,365,658	-55.745%
2025-12-01	38.9750	40.1805	38.5800	39.5800	+0.051%	11,119,213	-55.331%
2025-11-28	39.2300	40.0050	39.0300	39.5600	+1.151%	5,248,855	-55.308%
2025-11-26	39.1750	39.5400	38.7500	39.1100	+0.051%	12,017,418	-54.794%
2025-11-25	38.9450	39.3900	38.4600	39.0900	+0.077%	13,823,551	-54.771%
2025-11-24	39.7200	39.7500	38.5000	39.0600	-1.488%	15,322,413	-54.736%
2025-11-21	38.3600	40.0100	38.2250	39.6500	+3.390%	15,475,416	-55.410%
2025-11-20	40.7350	41.1459	38.2800	38.3500	-4.578%	14,808,864	-53.898%
2025-11-19	40.6000	41.1600	39.7950	40.1900	-0.692%	11,633,326	-56.009%
2025-11-18	39.7650	41.1910	39.6900	40.4700	+0.647%	10,171,499	-56.313%
2025-11-17	41.9100	41.9100	39.7500	40.2100	-4.102%	14,631,430	-56.031%
2025-11-14	42.1450	42.6900	41.5000	41.9300	-2.193%	11,493,454	-57.834%
2025-11-13	43.5000	43.8600	42.4900	42.8700	-2.101%	9,301,208	-58.759%
2025-11-12	44.8900	45.5000	43.5300	43.7900	-0.928%	10,335,762	-59.625%
2025-11-11	43.3100	44.4900	43.0500	44.2000	+2.173%	13,144,600	-60.000%
2025-11-10	44.0500	44.8700	42.0100	43.2600	+0.605%	23,444,357	-59.131%
2025-11-07	46.0000	46.0000	41.7733	43.0000	-6.318%	34,335,957	-58.884%
2025-11-06	47.7200	47.9600	45.5950	45.9000	-3.774%	24,102,066	-61.481%
2025-11-05	47.0100	48.3000	47.0100	47.7000	+0.974%	9,982,163	-62.935%
2025-11-04	48.3750	48.4650	47.0900	47.2400	-3.827%	8,540,863	-62.574%
2025-11-03	49.9200	50.0550	48.0500	49.1200	-2.307%	9,623,239	-64.007%
2025-10-31	49.0800	50.7900	48.8700	50.2800	+2.675%	10,012,690	-64.837%
2025-10-30	49.5550	50.5700	48.7800	48.9700	-1.982%	7,389,735	-63.896%
2025-10-29	51.6200	51.6200	49.2300	49.9600	-3.309%	11,888,286	-64.612%
2025-10-28	53.6000	53.9400	51.4100	51.6700	-3.619%	6,958,318	-65.783%
2025-10-27	52.6900	54.0450	52.0450	53.6100	+3.096%	10,851,135	-67.021%
2025-10-24	54.7900	55.1100	51.1200	52.0000	-3.935%	12,294,513	-66.000%
2025-10-23	53.7900	54.6300	53.2700	54.1300	+0.445%	5,152,528	-67.338%
2025-10-22	53.4600	54.2600	52.6500	53.8900	-0.056%	7,354,479	-67.192%
2025-10-21	52.8800	54.7050	52.4500	53.9200	+2.715%	13,123,216	-67.211%
2025-10-20	50.3700	53.0800	50.3000	52.4950	+5.032%	8,558,789	-66.321%
2025-10-17	49.1700	50.8200	48.4800	49.9800	+0.160%	9,224,197	-64.626%
2025-10-16	51.1100	51.8800	49.6000	49.9000	-2.348%	8,541,309	-64.569%
2025-10-15	51.1650	51.6700	50.2100	51.1000	+0.729%	7,470,317	-65.401%
2025-10-14	50.3000	51.2600	49.4500	50.7300	-1.063%	8,133,825	-65.149%
2025-10-13	52.5950	53.4100	50.9400	51.2750	-2.072%	10,294,648	-65.519%
2025-10-10	54.1900	54.9900	51.4140	52.3600	-3.198%	12,452,871	-66.234%
2025-10-09	54.0800	54.2600	52.8900	54.0900	+0.037%	9,949,080	-67.314%
2025-10-08	53.6900	54.9743	52.5970	54.0700	+1.084%	10,859,154	-67.302%
2025-10-07	54.7050	56.3900	52.8000	53.4900	+0.659%	17,831,481	-66.947%
2025-10-06	52.3900	53.7400	50.8900	53.1400	+3.084%	12,580,026	-66.729%
2025-10-03	51.0450	51.6900	50.6500	51.5500	+1.317%	11,935,934	-65.703%
2025-10-02	49.7500	51.1400	48.7000	50.8800	+3.163%	15,268,057	-65.252%
2025-10-01	48.8200	49.6900	48.1350	49.3200	+0.633%	13,061,036	-64.152%
2025-09-30	50.0000	50.7400	48.5200	49.0100	-1.269%	26,414,927	-63.926%
2025-09-29	47.5800	50.5399	47.2200	49.6400	+5.303%	21,147,081	-64.384%
2025-09-26	46.6700	47.2000	46.0250	47.1400	+0.813%	9,250,468	-62.495%
2025-09-25	45.9600	47.2900	45.4700	46.7600	-0.235%	14,285,874	-62.190%
2025-09-24	47.0950	47.7500	46.4300	46.8700	+0.021%	15,392,153	-62.279%
2025-09-23	46.2050	47.5900	45.8800	46.8600	+1.538%	20,024,046	-62.271%
2025-09-22	43.8800	46.6750	43.6600	46.1500	+3.778%	23,599,830	-61.690%
2025-09-19	43.8700	44.5750	43.1000	44.4700	+1.229%	52,978,352	-60.243%
2025-09-18	45.3750	45.6800	43.8900	43.9300	-3.174%	22,314,353	-59.754%
2025-09-17	44.9000	46.2800	44.3500	45.3700	+1.058%	17,544,211	-61.032%
2025-09-16	44.0000	46.3350	43.5100	44.8950	-1.416%	24,134,802	-60.619%
2025-09-15	45.2800	46.2700	45.2000	45.5400	+0.864%	15,374,346	-61.177%
2025-09-12	45.4000	46.1800	45.0500	45.1500	-0.199%	19,764,787	-60.842%
2025-09-11	46.3000	46.7900	45.2200	45.2400	-1.951%	26,904,031	-60.920%
2025-09-10	51.5500	51.5600	45.3100	46.1400	-11.947%	48,170,673	-61.682%
2025-09-09	51.7800	52.8300	51.5200	52.4000	+0.711%	7,883,399	-66.260%
2025-09-08	52.3100	52.4800	50.6400	52.0300	-0.077%	10,656,929	-66.020%
2025-09-05	52.0000	52.5700	51.0100	52.0700	+0.289%	11,342,786	-66.046%
2025-09-04	53.8800	54.0750	51.7300	51.9200	-3.441%	11,413,447	-65.948%
2025-09-03	53.8900	54.3000	53.2100	53.7700	-0.757%	7,132,746	-67.119%
2025-09-02	53.4500	54.2500	52.6975	54.1800	-0.878%	7,788,313	-67.368%
2025-08-29	54.9200	55.5300	54.3600	54.6600	-1.264%	8,738,500	-67.655%
2025-08-28	52.8400	55.5600	52.6743	55.3600	+5.147%	12,371,373	-68.064%
2025-08-27	52.2100	53.0250	51.9300	52.6500	+0.823%	7,614,424	-66.420%
2025-08-26	52.5700	53.0000	52.0500	52.2200	-0.286%	7,241,575	-66.143%
2025-08-25	53.1900	53.6200	52.3700	52.3700	-1.560%	7,639,109	-66.240%
2025-08-22	52.1900	54.1900	52.0200	53.2000	+1.721%	10,237,163	-66.767%
2025-08-21	52.5700	52.7000	51.7200	52.3000	-0.438%	6,558,132	-66.195%
2025-08-20	52.5650	52.8150	51.2900	52.5300	0.000%	9,001,123	-66.343%
2025-08-19	55.1500	55.1700	52.3000	52.5300	-4.404%	13,601,648	-66.343%
2025-08-18	52.1250	55.4000	52.0000	54.9500	+5.430%	16,702,742	-67.825%
2025-08-15	51.0300	53.0600	50.4700	52.1200	+2.679%	17,870,816	-66.078%
2025-08-14	53.3000	53.4900	50.2100	50.7600	-6.623%	34,083,970	-65.169%
2025-08-13	53.5000	54.5250	52.5150	54.3600	+2.046%	19,490,826	-67.476%
2025-08-12	53.5000	54.4500	52.1750	53.2700	+0.179%	25,085,461	-66.811%
2025-08-11	53.8000	56.7700	52.7900	53.1750	-1.945%	37,670,355	-66.751%
2025-08-08	56.6400	57.0000	53.1800	54.2300	-38.605%	105,358,411	-67.398%
2025-08-07	90.7500	91.4500	87.4400	88.3300	-1.395%	21,958,031	-79.984%
2025-08-06	88.1600	90.6600	88.1250	89.5800	+2.144%	8,653,759	-80.263%
2025-08-05	89.7400	90.5000	87.1201	87.7000	-2.295%	8,530,223	-79.840%
2025-08-04	87.0300	89.8100	86.7600	89.7600	+4.275%	8,305,672	-80.303%
2025-08-01	84.0000	86.3600	81.8701	86.0800	-1.012%	9,977,444	-79.461%
2025-07-31	86.8450	88.5750	86.0010	86.9600	+0.625%	7,577,097	-79.669%
2025-07-30	84.7400	87.0100	84.4388	86.4200	+2.236%	6,020,420	-79.542%
2025-07-29	89.0000	89.1340	83.6000	84.5300	-4.443%	10,444,173	-79.084%
2025-07-28	86.6000	88.6500	86.4000	88.4600	+2.693%	7,514,931	-80.014%
2025-07-25	85.3000	86.3050	83.7500	86.1400	+1.341%	6,043,252	-79.475%
2025-07-24	84.7700	85.4100	83.6650	85.0000	+0.437%	6,984,371	-79.200%
2025-07-23	81.7800	85.0450	81.6600	84.6300	+3.624%	8,909,588	-79.109%
2025-07-22	80.2400	82.1000	80.0000	81.6700	+2.049%	6,889,594	-78.352%
2025-07-21	80.0000	82.1548	79.0900	80.0300	-0.224%	9,536,519	-77.908%
2025-07-18	81.0700	81.2950	79.7100	80.2100	-1.510%	11,404,973	-77.958%
2025-07-17	81.6500	83.9400	80.9800	81.4400	+0.382%	111,506,779	-78.291%
2025-07-16	82.0300	82.4900	80.2400	81.1300	+0.908%	22,421,032	-78.208%
2025-07-15	85.2600	86.0000	80.3200	80.4000	+6.589%	43,674,070	-78.010%
2025-07-14	76.1100	77.7700	75.3000	75.4300	+0.066%	8,322,969	-76.561%
2025-07-11	76.2000	77.1800	74.7200	75.3800	-1.913%	5,951,368	-76.546%
2025-07-10	76.3400	77.1200	75.6100	76.8500	+1.613%	6,698,887	-76.994%
2025-07-09	74.0000	76.1600	73.7500	75.6300	+2.161%	4,757,382	-76.623%
2025-07-08	73.9800	74.4400	73.0000	74.0300	+0.639%	4,648,220	-76.118%
2025-07-07	73.8000	74.8395	73.0500	73.5600	-1.142%	5,057,854	-75.965%
2025-07-03	73.9200	75.3000	73.8600	74.4100	+1.128%	3,176,388	-76.240%
2025-07-02	72.9700	74.1000	72.3737	73.5800	+0.122%	4,755,219	-75.972%
2025-07-01	73.4350	74.8800	72.5705	73.4900	+2.084%	8,385,404	-75.942%
2025-06-30	70.6950	73.7600	70.3500	71.9900	+3.837%	7,880,984	-75.441%
2025-06-27	70.5950	70.9000	68.9900	69.3300	+1.926%	9,297,590	-74.499%
2025-06-26	67.5050	68.3700	65.5500	68.0200	-2.550%	9,593,439	-74.008%
2025-06-25	72.7400	72.7400	69.0800	69.8000	-2.840%	5,808,483	-74.670%
2025-06-24	70.1500	72.1287	69.9400	71.8400	+4.312%	6,210,191	-75.390%
2025-06-23	68.0800	69.5000	67.0000	68.8700	+0.938%	6,037,018	-74.328%
2025-06-20	69.2400	70.2400	67.8900	68.2300	-0.626%	7,823,511	-74.088%
2025-06-18	67.5900	69.4200	67.5450	68.6600	+1.508%	6,321,593	-74.250%
2025-06-17	69.6900	69.7000	66.9600	67.6400	-3.715%	8,412,938	-73.862%
2025-06-16	66.8200	70.9800	66.5901	70.2500	+3.370%	8,309,772	-74.833%
2025-06-13	68.9250	70.0491	67.7750	67.9600	-3.698%	6,705,012	-73.985%
2025-06-12	71.6200	72.4550	70.2600	70.5700	-2.487%	7,536,634	-74.947%
2025-06-11	72.5900	74.0100	72.1300	72.3700	0.000%	5,057,731	-75.570%
2025-06-10	72.0150	72.6600	71.3100	72.3700	+1.231%	4,055,620	-75.570%
2025-06-09	71.6500	72.2000	70.5500	71.4900	+0.042%	5,838,285	-75.269%
2025-06-06	72.1600	72.4039	70.3410	71.4600	+0.492%	9,061,395	-75.259%
2025-06-05	76.1800	77.5700	70.9950	71.1100	-6.496%	12,297,256	-75.137%
2025-06-04	74.3500	76.5200	74.3450	76.0500	+2.218%	4,942,952	-76.752%
2025-06-03	75.4300	75.7082	73.4850	74.4000	-0.495%	4,236,252	-76.237%
2025-06-02	74.6600	75.5700	73.2900	74.7700	-0.598%	3,911,061	-76.354%
2025-05-30	74.3000	75.5900	73.2444	75.2200	+0.454%	6,880,604	-76.496%
2025-05-29	77.7900	78.0300	74.5500	74.8800	-2.677%	5,414,868	-76.389%
2025-05-28	76.1700	77.1200	75.8401	76.9400	+1.157%	6,569,671	-77.021%
2025-05-27	75.5600	76.5550	74.4500	76.0600	+2.937%	4,619,482	-76.755%
2025-05-23	72.0900	74.3500	71.8500	73.8900	-0.592%	4,840,742	-76.073%
2025-05-22	74.4000	75.1620	73.8400	74.3300	-0.188%	4,805,713	-76.214%
2025-05-21	76.0000	76.7900	74.1200	74.4700	-3.361%	6,322,969	-76.259%
2025-05-20	76.2000	77.4416	75.8700	77.0600	+0.970%	4,918,944	-77.057%
2025-05-19	74.2000	76.8900	74.1100	76.3200	+0.013%	4,819,508	-76.834%
2025-05-16	77.5000	77.5050	76.1340	76.3100	-1.535%	6,568,344	-76.831%
2025-05-15	78.0250	78.2900	75.0200	77.5000	-2.072%	9,364,042	-77.187%
2025-05-14	77.6800	79.9500	77.2600	79.1400	+1.280%	11,980,549	-77.660%
2025-05-13	80.0200	80.5500	78.0300	78.1400	-1.587%	14,240,780	-77.374%
2025-05-12	75.0750	80.1700	75.0750	79.4000	+11.768%	32,485,885	-77.733%
2025-05-09	69.7500	75.7700	68.9800	71.0400	+18.598%	48,903,743	-75.113%
2025-05-08	57.6850	61.0500	57.6100	59.9000	+6.093%	26,501,969	-70.484%
2025-05-07	56.0700	57.0600	55.4750	56.4600	+1.492%	8,565,367	-68.686%
2025-05-06	54.7000	56.5700	54.2900	55.6300	+0.234%	9,570,296	-68.219%
2025-05-05	53.8000	56.8362	53.3500	55.5000	+2.607%	11,724,889	-68.144%
2025-05-02	53.5900	55.3398	53.5300	54.0900	+1.941%	10,786,422	-67.314%
2025-05-01	54.1000	55.1900	53.0100	53.0600	-1.063%	8,839,192	-66.679%
2025-04-30	52.5700	53.7400	51.7300	53.6300	-1.902%	5,451,609	-67.033%
2025-04-29	54.6000	55.1900	54.0473	54.6700	+0.496%	5,684,410	-67.661%
2025-04-28	54.1100	55.1500	53.3200	54.4000	+0.797%	5,186,930	-67.500%
2025-04-25	53.6600	54.3296	53.0500	53.9700	+1.314%	6,294,376	-67.241%
2025-04-24	50.3200	53.4099	50.1500	53.2700	+6.370%	6,880,785	-66.811%
2025-04-23	51.0000	52.6700	49.9405	50.0800	+2.918%	8,850,920	-64.696%
2025-04-22	48.1950	49.7700	47.6800	48.6600	+2.313%	8,006,158	-63.666%
2025-04-21	48.7000	48.9400	46.8201	47.5600	-5.372%	6,856,251	-62.826%
2025-04-17	48.3200	52.2000	48.0100	50.2600	+3.736%	13,961,648	-64.823%
2025-04-16	48.3000	49.1050	47.7600	48.4500	-1.604%	6,085,369	-63.509%
2025-04-15	48.9100	49.3600	47.7800	49.2400	+1.234%	9,730,236	-64.094%
2025-04-14	51.4000	51.7299	47.7140	48.6400	-2.290%	11,666,796	-63.651%
2025-04-11	48.6200	49.8200	48.3300	49.7800	+1.035%	7,147,182	-64.484%
2025-04-10	52.6450	53.2900	48.6700	49.2700	-8.962%	11,727,374	-64.116%
2025-04-09	45.0000	54.7200	44.9500	54.1200	+19.549%	16,387,212	-67.332%
2025-04-08	48.6900	48.8400	44.6900	45.2700	-2.309%	11,143,479	-60.945%
2025-04-07	44.3350	49.3300	42.9600	46.3400	+0.216%	15,371,304	-61.847%
2025-04-04	46.9800	48.0250	45.0203	46.2400	-5.786%	15,320,614	-61.765%
2025-04-03	52.9100	52.9700	48.8550	49.0800	-12.824%	15,236,272	-63.977%
2025-04-02	55.5000	57.6782	55.4800	56.3000	-1.401%	10,036,325	-68.597%
2025-04-01	54.5400	57.5500	54.3660	57.1000	+4.349%	9,738,801	-69.037%
2025-03-31	54.4300	55.0300	52.9000	54.7200	-2.023%	8,359,265	-67.690%
2025-03-28	57.0000	57.7600	55.5600	55.8500	-2.462%	6,445,570	-68.344%
2025-03-27	58.6600	59.0851	57.2200	57.2600	-2.619%	6,746,763	-69.123%
2025-03-26	62.4900	62.5000	58.5000	58.8000	-5.161%	10,444,462	-69.932%
2025-03-25	60.6250	62.0500	60.3600	62.0000	+4.483%	12,692,141	-71.484%
2025-03-24	57.5500	59.4697	56.9400	59.3400	+5.381%	9,951,907	-70.206%
2025-03-21	54.7400	56.7950	54.1500	56.3100	+0.824%	8,808,413	-68.602%
2025-03-20	55.1000	57.2300	54.8800	55.8500	+0.958%	8,120,927	-68.344%
2025-03-19	54.0550	56.1700	53.9500	55.3200	+3.228%	9,404,906	-68.040%
2025-03-18	55.9700	56.2900	53.3900	53.5900	-5.150%	11,496,420	-67.009%
2025-03-17	54.3200	56.6800	54.0500	56.5000	+4.746%	17,458,170	-68.708%
2025-03-14	55.0100	55.4000	53.4200	53.9400	+0.111%	22,244,370	-67.223%
2025-03-13	57.5800	58.7200	53.7400	53.8800	-10.498%	20,760,456	-67.186%
2025-03-12	60.1900	60.6300	57.8600	60.2000	+2.311%	12,316,744	-70.631%
2025-03-11	60.6300	62.5800	58.5700	58.8400	-2.437%	15,891,094	-69.952%
2025-03-10	64.0400	64.6000	60.2000	60.3100	-7.087%	13,345,697	-70.685%
2025-03-07	65.2200	67.2000	63.8200	64.9100	-0.108%	11,411,219	-72.762%
2025-03-06	65.0200	66.8500	64.7800	64.9800	-2.344%	9,593,469	-72.792%
2025-03-05	66.8700	67.3199	65.0100	66.5400	-1.568%	10,470,078	-73.430%
2025-03-04	65.9700	68.8500	64.5555	67.6000	+0.640%	12,765,412	-73.846%
2025-03-03	71.0000	72.0700	66.8200	67.1700	-4.480%	11,256,469	-73.679%
2025-02-28	70.9400	73.0800	69.3700	70.3200	-1.637%	10,358,725	-74.858%
2025-02-27	73.0650	73.5400	70.9200	71.4900	-1.298%	7,407,014	-75.269%
2025-02-26	75.0600	75.4800	72.2550	72.4300	-3.401%	9,066,699	-75.590%
2025-02-25	73.8850	75.4450	72.3400	74.9800	+1.051%	11,038,404	-76.420%
2025-02-24	72.2900	75.1900	70.4400	74.2000	+2.970%	13,887,821	-76.173%
2025-02-21	75.8000	75.8200	71.6100	72.0600	-4.846%	12,815,569	-75.465%
2025-02-20	76.3650	76.4913	74.1000	75.7300	-1.329%	13,450,720	-76.654%
2025-02-19	79.6600	79.6800	76.6350	76.7500	-4.098%	14,196,175	-76.964%
2025-02-18	80.7000	80.7500	77.6100	80.0300	-0.162%	16,121,869	-77.908%
2025-02-14	82.5500	83.6100	80.1000	80.1600	-2.148%	19,171,132	-77.944%

document.getElementById("ZBcRYm").onerror = function(){this.style.display='none';}; .dark-mode .q5PcRH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q5PcRH{ color: #333333; background-color: white; border: 2px solid #333333; }TTDThe Trade Desk, Inc.stock NASDAQ

TTD
The Trade Desk, Inc.
stock NASDAQ