Education
About Us
Working with TipRanks
Follow Us
Trade Desk (TTD)
NASDAQ:TTD
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2025
44.34
49.33
42.96
46.34
46.34
+0.22%
15,371,300
1.62
Apr 04, 2025
46.98
48.03
45.02
46.24
46.24
-5.79%
15,320,610
1.65
Apr 03, 2025
52.91
52.97
48.86
49.08
49.08
-12.82%
15,206,130
1.67
Apr 02, 2025
55.50
57.68
55.48
56.30
56.30
-1.40%
10,036,330
1.12
Apr 01, 2025
54.54
57.55
54.37
57.10
57.10
+4.35%
9,738,801
1.10
Mar 31, 2025
54.43
55.03
52.90
54.72
54.72
-2.02%
8,359,265
0.96
Mar 28, 2025
57.00
57.76
55.56
55.85
55.85
-2.46%
6,445,570
0.74
Mar 27, 2025
58.66
59.09
57.22
57.26
57.26
-2.62%
6,746,763
0.78
Mar 26, 2025
62.49
62.50
58.50
58.80
58.80
-5.16%
10,530,530
1.23
Mar 25, 2025
60.63
62.05
60.36
62.00
62.00
+4.48%
12,831,670
1.53
Mar 24, 2025
57.55
59.47
56.94
59.34
59.34
+5.38%
10,019,260
1.20
Mar 21, 2025
54.74
56.80
54.15
56.31
56.31
+0.82%
9,045,625
1.09
Mar 20, 2025
55.10
57.23
54.88
55.85
55.85
+0.96%
8,171,246
1.00
Mar 19, 2025
54.06
56.17
53.95
55.32
55.32
+3.23%
9,520,750
1.18
Mar 18, 2025
55.97
56.29
53.39
53.59
53.59
-5.15%
11,557,840
1.45
Mar 17, 2025
54.32
56.68
54.05
56.50
56.50
+4.75%
17,798,600
2.31
Mar 14, 2025
55.01
55.40
53.42
53.94
53.94
+0.11%
22,241,391
3.00
Mar 13, 2025
57.58
58.72
53.74
53.88
53.88
-10.50%
20,685,369
2.89
Mar 12, 2025
60.19
60.63
57.86
60.20
60.20
+2.31%
12,516,770
1.78
Mar 11, 2025
60.63
62.58
58.57
58.84
58.84
-2.44%
16,122,230
2.36
Mar 10, 2025
64.04
64.60
60.20
60.31
60.31
-7.09%
13,483,020
2.03
Mar 07, 2025
65.22
67.20
63.82
64.91
64.91
-0.11%
11,486,720
1.76
Mar 06, 2025
65.02
66.85
64.78
64.98
64.98
-2.34%
9,677,695
1.50
Mar 05, 2025
66.87
67.32
65.01
66.54
66.54
-1.57%
11,006,720
1.74
Mar 04, 2025
65.97
68.85
64.56
67.60
67.60
+0.64%
12,833,250
2.08
Mar 03, 2025
71.00
72.07
66.82
67.17
67.17
-4.48%
11,719,500
1.94
Feb 28, 2025
70.94
73.08
69.37
70.32
70.32
-1.64%
10,460,200
1.75
Feb 27, 2025
73.07
73.54
70.92
71.49
71.49
-1.30%
7,538,466
1.28
Feb 26, 2025
75.06
75.48
72.26
72.43
72.43
-3.40%
9,138,442
1.57
Feb 25, 2025
73.89
75.45
72.34
74.98
74.98
+1.05%
11,113,180
1.93
Feb 24, 2025
72.29
75.19
70.44
74.20
74.20
+2.97%
13,954,910
2.50
Feb 21, 2025
75.80
75.82
71.61
72.06
72.06
-4.85%
12,869,960
2.36
Feb 20, 2025
76.37
76.49
74.10
75.73
75.73
-1.33%
13,591,700
2.56
Feb 19, 2025
79.66
79.68
76.64
76.75
76.75
-4.10%
14,396,690
2.81
Feb 18, 2025
80.70
80.75
77.61
80.03
80.03
-0.16%
16,258,060
3.29
Feb 14, 2025
82.55
83.61
80.10
80.16
80.16
-2.15%
19,341,760
4.13
Feb 13, 2025
85.10
85.18
80.66
81.92
81.92
-32.98%
56,005,980
14.34
Feb 12, 2025
118.53
122.46
118.00
122.23
122.23
+1.68%
11,504,230
2.92
Feb 11, 2025
120.70
122.49
119.40
120.21
120.21
-1.90%
4,968,679
1.24
Feb 10, 2025
120.22
125.80
119.60
122.54
122.54
+4.48%
6,186,674
1.56
Feb 07, 2025
115.10
117.63
115.05
117.29
117.29
+2.30%
4,548,212
1.16
Feb 06, 2025
114.60
116.54
113.42
114.65
114.65
+0.27%
3,378,466
0.86
Feb 05, 2025
113.29
114.46
113.06
114.34
114.34
+0.70%
4,498,179
1.15
Feb 04, 2025
113.76
115.76
112.49
113.54
113.54
-3.73%
6,181,334
1.60
Feb 03, 2025
115.79
119.79
115.00
117.94
117.94
-0.62%
3,545,055
0.92
Jan 31, 2025
120.27
121.45
118.02
118.68
118.68
-0.22%
3,101,798
0.81
Jan 30, 2025
124.02
124.52
118.58
118.94
118.94
-2.98%
3,206,999
0.83
Jan 29, 2025
121.06
124.03
118.90
122.59
122.59
+1.68%
3,597,192
0.94
Jan 28, 2025
118.95
121.92
117.78
120.56
120.56
+1.23%
4,597,387
1.22
Jan 27, 2025
116.99
120.28
116.52
119.10
119.10
-0.72%
3,501,432
0.93
Rows: