Education
About Us
Working with TipRanks
Follow Us
Trade Desk (TTD)
NASDAQ:TTD
Time Period
1Y
Events
Historical Prices
Rows:
Jun 13, 2025
68.93
70.05
67.78
67.96
67.96
-3.70%
6,705,012
0.65
Jun 12, 2025
71.62
72.46
70.26
70.57
70.57
-2.49%
7,536,634
0.72
Jun 11, 2025
72.59
74.01
72.13
72.37
72.37
0.00%
5,057,731
0.48
Jun 10, 2025
72.02
72.66
71.31
72.37
72.37
+1.23%
4,055,620
0.38
Jun 09, 2025
71.65
72.20
70.55
71.49
71.49
+0.04%
5,838,285
0.54
Jun 06, 2025
72.16
72.40
70.34
71.46
71.46
+0.49%
9,061,395
0.83
Jun 05, 2025
76.18
77.57
71.00
71.11
71.11
-6.50%
12,297,260
1.13
Jun 04, 2025
74.35
76.52
74.35
76.05
76.05
+2.22%
4,942,952
0.45
Jun 03, 2025
75.43
75.71
73.49
74.40
74.40
-0.49%
4,236,252
0.38
Jun 02, 2025
74.66
75.57
73.29
74.77
74.77
-0.60%
3,911,061
0.35
May 30, 2025
74.30
75.59
73.24
75.22
75.22
+0.45%
6,880,604
0.61
May 29, 2025
77.79
78.03
74.55
74.88
74.88
-2.68%
5,414,868
0.48
May 28, 2025
76.17
77.12
75.84
76.94
76.94
+1.16%
6,569,671
0.58
May 27, 2025
75.56
76.56
74.45
76.06
76.06
+2.94%
4,619,482
0.40
May 23, 2025
72.09
74.35
71.85
73.89
73.89
-0.59%
4,840,742
0.42
May 22, 2025
74.40
75.16
73.84
74.33
74.33
-0.19%
4,805,713
0.41
May 21, 2025
76.00
76.79
74.12
74.47
74.47
-3.36%
6,322,969
0.53
May 20, 2025
76.20
77.44
75.87
77.06
77.06
+0.97%
4,918,944
0.41
May 19, 2025
74.20
76.89
74.11
76.32
76.32
+0.01%
4,819,508
0.40
May 16, 2025
77.50
77.51
76.13
76.31
76.31
-1.54%
6,568,344
0.53
May 15, 2025
78.03
78.29
75.02
77.50
77.50
-2.07%
9,364,042
0.71
May 14, 2025
77.68
79.95
77.26
79.14
79.14
+1.28%
11,980,550
0.91
May 13, 2025
80.02
80.55
78.03
78.14
78.14
-1.59%
14,240,780
1.10
May 12, 2025
75.08
80.17
75.08
79.40
79.40
+11.77%
32,485,891
2.59
May 09, 2025
69.75
75.77
68.98
71.04
71.04
+18.60%
48,903,738
4.12
May 08, 2025
57.69
61.05
57.61
59.90
59.90
+6.09%
26,501,971
2.31
May 07, 2025
56.07
57.06
55.48
56.46
56.46
+1.49%
8,565,367
0.75
May 06, 2025
54.70
56.57
54.29
55.63
55.63
+0.23%
9,570,296
0.84
May 05, 2025
53.80
56.84
53.35
55.50
55.50
+2.61%
11,724,890
1.04
May 02, 2025
53.59
55.34
53.53
54.09
54.09
+1.94%
10,786,420
0.97
May 01, 2025
54.10
55.19
53.01
53.06
53.06
-1.06%
8,839,192
0.80
Apr 30, 2025
52.57
53.74
51.73
53.63
53.63
-1.90%
5,451,609
0.50
Apr 29, 2025
54.60
55.19
54.05
54.67
54.67
+0.50%
5,684,410
0.52
Apr 28, 2025
54.11
55.15
53.32
54.40
54.40
+0.80%
5,186,930
0.47
Apr 25, 2025
53.66
54.33
53.05
53.97
53.97
+1.31%
6,294,376
0.58
Apr 24, 2025
50.32
53.41
50.15
53.27
53.27
+6.37%
6,880,785
0.63
Apr 23, 2025
51.00
52.67
49.94
50.08
50.08
+2.92%
8,850,920
0.82
Apr 22, 2025
48.20
49.77
47.68
48.66
48.66
+2.31%
8,006,158
0.74
Apr 21, 2025
48.70
48.94
46.82
47.56
47.56
-5.37%
6,885,001
0.64
Apr 17, 2025
48.32
52.20
48.01
50.26
50.26
+3.74%
13,961,650
1.33
Apr 16, 2025
48.30
49.11
47.76
48.45
48.45
-1.60%
6,085,369
0.58
Apr 15, 2025
48.91
49.36
47.78
49.24
49.24
+1.23%
9,762,636
0.94
Apr 14, 2025
51.40
51.73
47.71
48.64
48.64
-2.29%
11,666,800
1.14
Apr 11, 2025
48.62
49.82
48.33
49.78
49.78
+1.04%
7,147,182
0.70
Apr 10, 2025
52.65
53.29
48.67
49.27
49.27
-8.96%
11,582,980
1.15
Apr 09, 2025
45.00
54.72
44.95
54.12
54.12
+19.55%
16,387,211
1.67
Apr 08, 2025
48.69
48.84
44.69
45.27
45.27
-2.31%
11,143,480
1.15
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
Rows: