Trade Desk (TTD)
NASDAQ:TTD
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
21.74
22.53
21.46
22.05
22.05
+0.32%
12,607,230
0.70
Apr 01, 2026
22.64
22.82
21.72
21.98
21.98
-3.13%
16,654,939
0.93
Mar 31, 2026
22.00
23.30
21.98
22.69
22.69
+3.09%
42,271,422
2.43
Mar 30, 2026
21.20
22.57
21.20
22.01
22.01
+3.43%
21,062,670
1.23
Mar 27, 2026
21.61
21.64
21.03
21.28
21.28
-2.12%
14,782,940
0.87
Mar 26, 2026
21.76
22.36
21.55
21.74
21.74
-1.05%
14,191,670
0.84
Mar 25, 2026
22.68
23.13
21.54
21.97
21.97
-1.66%
15,908,400
0.95
Mar 24, 2026
23.82
23.88
21.57
22.34
22.34
-6.72%
30,842,721
1.88
Mar 23, 2026
24.33
24.65
23.73
23.95
23.95
-0.66%
14,595,110
0.89
Mar 20, 2026
23.49
24.49
23.20
24.11
24.11
+2.55%
24,170,500
1.42
Mar 19, 2026
23.21
24.00
22.95
23.51
23.51
-0.17%
17,462,570
1.03
Mar 18, 2026
23.34
24.50
23.00
23.55
23.55
-6.06%
36,085,434
2.18
Mar 17, 2026
27.16
28.64
24.82
25.07
25.07
-7.42%
40,069,473
2.48
Mar 16, 2026
27.88
28.00
26.93
27.08
27.08
-0.95%
10,852,690
0.67
Mar 13, 2026
26.65
27.55
26.20
27.34
27.34
+3.07%
12,973,460
0.80
Mar 12, 2026
27.42
28.08
26.47
26.53
26.53
-2.77%
11,798,720
0.72
Mar 11, 2026
28.09
28.29
26.83
27.28
27.28
-1.37%
12,737,280
0.78
Mar 10, 2026
28.63
28.63
27.12
27.66
27.66
-3.15%
16,161,980
1.00
Mar 09, 2026
28.77
28.97
27.98
28.56
28.56
-2.46%
16,038,180
0.99
Mar 06, 2026
29.17
29.51
28.04
29.28
29.28
-1.71%
29,200,980
1.84
Mar 05, 2026
31.49
32.90
29.25
29.79
29.79
+18.36%
82,707,391
5.60
Mar 04, 2026
25.04
25.59
24.57
25.17
25.17
+0.68%
22,542,820
1.54
Mar 03, 2026
24.06
25.25
23.53
25.00
25.00
+2.80%
19,617,029
1.36
Mar 02, 2026
23.08
24.34
22.88
24.32
24.32
+2.10%
20,259,811
1.42
Feb 27, 2026
23.51
24.09
22.47
23.82
23.82
-0.54%
23,911,240
1.71
Feb 26, 2026
21.10
24.33
21.08
23.95
23.95
-4.81%
52,998,594
3.97
Feb 25, 2026
24.93
25.74
24.54
25.16
25.16
+0.88%
29,451,350
2.25
Feb 24, 2026
24.11
24.98
23.78
24.94
24.94
+3.19%
11,968,380
0.91
Feb 23, 2026
24.91
25.00
24.05
24.17
24.17
-3.71%
14,439,020
1.10
Feb 20, 2026
25.15
26.12
24.91
25.10
25.10
-0.55%
15,338,940
1.16
Feb 19, 2026
25.37
25.82
25.14
25.24
25.24
-1.02%
20,280,391
1.56
Feb 18, 2026
25.13
25.84
24.94
25.50
25.50
+0.95%
17,331,279
1.34
Feb 17, 2026
25.89
26.26
24.84
25.26
25.26
-2.13%
13,547,690
1.05
Feb 16, 2026
26.42
26.82
25.64
25.81
25.81
0.00%
0
0.00
Feb 13, 2026
26.42
26.82
25.64
25.81
25.81
-1.26%
13,286,150
1.02
Feb 12, 2026
27.33
27.48
25.94
26.14
26.14
-4.00%
16,259,270
1.25
Feb 11, 2026
28.24
28.37
26.95
27.23
27.23
+0.70%
10,270,300
0.79
Feb 10, 2026
27.34
28.54
27.30
28.13
28.13
+4.03%
13,246,120
1.01
Feb 09, 2026
27.12
27.26
26.67
27.04
27.04
0.00%
8,224,940
0.61
Feb 06, 2026
26.33
27.06
26.06
27.04
27.04
+3.05%
13,597,700
0.99
Feb 05, 2026
27.00
27.78
26.01
26.24
26.24
-3.78%
22,379,289
1.65
Feb 04, 2026
27.04
27.50
26.04
27.27
27.27
+0.33%
19,147,189
1.43
Feb 03, 2026
28.51
28.53
26.57
27.18
27.18
-8.64%
29,647,539
2.27
Feb 02, 2026
30.13
30.89
29.69
29.75
29.75
-1.91%
14,344,530
1.10
Jan 30, 2026
31.33
31.34
30.13
30.33
30.33
-2.94%
14,739,740
1.14
Jan 29, 2026
31.55
31.63
30.82
31.25
31.25
-1.95%
13,680,700
1.06
Jan 28, 2026
32.49
32.78
31.84
31.87
31.87
-0.99%
9,848,671
0.77
Jan 27, 2026
33.52
33.57
31.83
32.19
32.19
-4.79%
18,874,840
1.49
Jan 26, 2026
36.36
36.38
33.43
33.81
33.81
-7.50%
24,784,699
1.99
Jan 23, 2026
36.24
36.70
36.06
36.55
36.55
-0.73%
6,157,190
0.49
Rows: