Education
About Us
Working with TipRanks
Follow Us
Trade Desk (TTD)
NASDAQ:TTD
Time Period
1Y
Events
Historical Prices
Rows:
Dec 17, 2025
36.57
37.96
36.36
37.17
37.17
+1.45%
14,206,300
1.03
Dec 16, 2025
36.10
36.77
35.72
36.64
36.64
+1.24%
13,116,380
0.95
Dec 15, 2025
36.70
36.70
35.65
36.19
36.19
-1.26%
17,389,381
1.25
Dec 12, 2025
37.19
37.84
36.51
36.65
36.65
-1.00%
13,651,050
0.98
Dec 11, 2025
38.42
38.49
36.78
37.02
37.02
-5.61%
21,472,801
1.54
Dec 10, 2025
39.26
39.80
38.78
39.22
39.22
-0.46%
9,120,588
0.64
Dec 09, 2025
39.21
39.85
38.81
39.40
39.40
+0.13%
8,764,751
0.59
Dec 08, 2025
40.20
40.29
39.32
39.35
39.35
-1.75%
10,925,340
0.74
Dec 05, 2025
39.64
41.01
39.57
40.05
40.05
+1.78%
11,322,770
0.77
Dec 04, 2025
38.98
39.47
38.25
39.35
39.35
+1.92%
13,044,920
0.88
Dec 03, 2025
39.72
40.08
38.56
38.61
38.61
-3.35%
12,875,820
0.87
Dec 02, 2025
39.91
40.71
39.83
39.95
39.95
+0.93%
9,365,658
0.64
Dec 01, 2025
38.98
40.18
38.58
39.58
39.58
+0.05%
11,119,210
0.76
Nov 28, 2025
39.23
40.01
39.03
39.56
39.56
+1.15%
5,248,855
0.36
Nov 26, 2025
39.18
39.54
38.75
39.11
39.11
+0.05%
12,017,420
0.82
Nov 25, 2025
38.95
39.39
38.46
39.09
39.09
+0.08%
13,823,550
0.95
Nov 24, 2025
39.72
39.75
38.50
39.06
39.06
-1.49%
15,322,410
1.06
Nov 21, 2025
38.36
40.01
38.23
39.65
39.65
+3.39%
15,475,420
1.08
Nov 20, 2025
40.74
41.15
38.28
38.35
38.35
-4.58%
14,808,860
1.04
Nov 19, 2025
40.60
41.16
39.80
40.19
40.19
-0.69%
11,633,330
0.82
Nov 18, 2025
39.77
41.19
39.69
40.47
40.47
+0.65%
10,171,600
0.72
Nov 17, 2025
41.91
41.91
39.75
40.21
40.21
-4.10%
14,631,430
1.03
Nov 14, 2025
42.15
42.69
41.50
41.93
41.93
-2.19%
11,493,450
0.81
Nov 13, 2025
43.50
43.86
42.49
42.87
42.87
-2.10%
9,301,208
0.65
Nov 12, 2025
44.89
45.50
43.53
43.79
43.79
-0.93%
10,335,760
0.70
Nov 11, 2025
43.31
44.49
43.05
44.20
44.20
+2.17%
13,144,600
0.88
Nov 10, 2025
44.05
44.87
42.01
43.26
43.26
+0.60%
23,444,561
1.58
Nov 07, 2025
46.00
46.00
41.77
43.00
43.00
-6.32%
34,336,160
2.30
Nov 06, 2025
47.72
47.96
45.60
45.90
45.90
-3.77%
24,102,070
1.49
Nov 05, 2025
47.01
48.30
47.01
47.70
47.70
+0.97%
9,982,253
0.61
Nov 04, 2025
48.38
48.47
47.09
47.24
47.24
-3.83%
8,540,863
0.52
Nov 03, 2025
49.92
50.06
48.05
49.12
49.12
-2.31%
9,623,239
0.59
Oct 31, 2025
49.08
50.79
48.87
50.28
50.28
+2.68%
10,006,510
0.61
Oct 30, 2025
49.56
50.57
48.78
48.97
48.97
-1.98%
7,364,485
0.45
Oct 29, 2025
51.62
51.62
49.23
49.96
49.96
-3.31%
11,864,520
0.73
Oct 28, 2025
53.60
53.94
51.41
51.67
51.67
-3.62%
6,939,020
0.42
Oct 27, 2025
52.69
54.05
52.05
53.61
53.61
+3.10%
10,841,720
0.66
Oct 24, 2025
54.79
55.11
51.12
52.00
52.00
-3.93%
12,294,510
0.76
Oct 23, 2025
53.79
54.63
53.27
54.13
54.13
+0.45%
5,152,528
0.32
Oct 22, 2025
53.46
54.26
52.65
53.89
53.89
-0.06%
7,354,479
0.45
Oct 21, 2025
52.88
54.71
52.45
53.92
53.92
+2.71%
13,123,220
0.81
Oct 20, 2025
50.37
53.08
50.30
52.50
52.50
+5.03%
8,520,593
0.53
Oct 17, 2025
49.17
50.82
48.48
49.98
49.98
+0.16%
9,224,197
0.57
Oct 16, 2025
51.11
51.88
49.60
49.90
49.90
-2.35%
8,541,309
0.53
Oct 15, 2025
51.17
51.67
50.21
51.10
51.10
+0.73%
7,470,317
0.42
Oct 14, 2025
50.30
51.26
49.45
50.73
50.73
-1.06%
8,133,825
0.45
Oct 13, 2025
52.60
53.41
50.94
51.28
51.28
-2.07%
10,294,650
0.55
Oct 10, 2025
54.19
54.99
51.41
52.36
52.36
-3.20%
12,452,870
0.67
Oct 09, 2025
54.08
54.26
52.89
54.09
54.09
+0.04%
9,949,080
0.54
Oct 08, 2025
53.69
54.97
52.60
54.07
54.07
+1.08%
10,859,150
0.59
Rows: