Trade Desk (TTD)
NASDAQ:TTD
Want to see TTD full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 15, 2026
20.46
21.17
20.40
21.15
21.15
+3.63%
17,607,740
0.86
May 14, 2026
20.44
20.64
20.04
20.41
20.41
-0.39%
14,035,280
0.69
May 13, 2026
20.90
20.90
19.83
20.49
20.49
-3.07%
18,831,980
0.94
May 12, 2026
21.77
21.88
21.04
21.14
21.14
-1.77%
16,822,631
0.84
May 11, 2026
22.75
22.89
20.84
21.52
21.52
-6.76%
21,681,150
1.09
May 08, 2026
20.98
23.11
20.73
23.08
23.08
-1.75%
41,292,180
2.12
May 07, 2026
24.08
24.66
23.37
23.49
23.49
-2.17%
43,042,340
2.27
May 06, 2026
24.82
24.85
23.87
24.01
24.01
-2.44%
15,459,530
0.82
May 05, 2026
24.01
24.72
23.37
24.61
24.61
+2.12%
19,634,410
1.04
May 04, 2026
24.58
24.84
23.91
24.10
24.10
-0.58%
12,388,840
0.65
May 01, 2026
24.31
24.87
24.02
24.24
24.24
+2.76%
17,025,170
0.88
Apr 30, 2026
23.87
23.91
23.15
23.59
23.59
-3.20%
14,696,490
0.76
Apr 29, 2026
23.59
24.51
23.45
24.37
24.37
+4.91%
20,273,820
1.06
Apr 28, 2026
23.04
23.69
22.91
23.23
23.23
+0.39%
10,842,740
0.56
Apr 27, 2026
23.25
23.91
22.86
23.14
23.14
-3.46%
15,602,770
0.82
Apr 24, 2026
23.64
24.17
22.98
23.97
23.97
+5.97%
21,016,160
1.10
Apr 23, 2026
23.26
23.27
22.13
22.62
22.62
-3.99%
13,287,470
0.69
Apr 22, 2026
23.43
23.67
23.20
23.56
23.56
+1.55%
11,892,030
0.62
Apr 21, 2026
23.93
24.06
22.93
23.20
23.20
-3.53%
19,405,859
1.02
Apr 20, 2026
22.27
24.32
22.25
24.05
24.05
+7.03%
21,010,680
1.12
Apr 17, 2026
23.07
23.42
22.30
22.47
22.47
-1.27%
19,586,711
1.05
Apr 16, 2026
22.77
23.39
22.62
22.76
22.76
+1.70%
17,676,471
0.96
Apr 15, 2026
21.43
22.55
21.30
22.38
22.38
+6.47%
15,488,580
0.84
Apr 14, 2026
21.33
21.92
20.93
21.02
21.02
-0.94%
12,569,070
0.69
Apr 13, 2026
20.15
21.29
20.12
21.22
21.22
+5.62%
14,529,380
0.80
Apr 10, 2026
20.70
21.02
19.97
20.09
20.09
-2.52%
12,841,940
0.70
Apr 09, 2026
20.21
20.69
19.74
20.61
20.61
+1.78%
19,660,029
1.09
Apr 08, 2026
21.52
21.73
20.11
20.25
20.25
-2.17%
21,222,789
1.18
Apr 07, 2026
22.11
22.54
20.38
20.70
20.70
-6.80%
22,385,910
1.26
Apr 06, 2026
21.89
22.54
21.89
22.21
22.21
+0.73%
8,187,883
0.46
Apr 03, 2026
21.74
22.53
21.46
22.05
22.05
0.00%
0
0.00
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
Rows: