Education
About Us
Working with TipRanks
Follow Us
Trade Desk (TTD)
NASDAQ:TTD
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 22, 2026
35.75
36.96
35.63
36.82
36.82
+4.22%
8,293,056
0.67
Jan 21, 2026
34.43
35.54
34.35
35.33
35.33
+3.46%
9,366,625
0.75
Jan 20, 2026
34.81
35.08
34.00
34.15
34.15
-3.75%
10,864,270
0.87
Jan 19, 2026
36.26
36.35
35.23
35.48
35.48
0.00%
0
0.00
Jan 16, 2026
36.26
36.35
35.23
35.48
35.48
-2.07%
12,520,590
1.00
Jan 15, 2026
37.20
37.23
35.88
36.23
36.23
-2.42%
11,334,070
0.91
Jan 14, 2026
37.13
37.25
36.32
37.13
37.13
-0.03%
9,994,459
0.80
Jan 13, 2026
36.91
37.30
36.25
37.14
37.14
+0.65%
11,829,360
0.95
Jan 12, 2026
37.35
37.77
36.74
36.90
36.90
-1.05%
11,020,850
0.88
Jan 09, 2026
37.54
37.65
36.63
37.29
37.29
-0.03%
10,244,810
0.82
Jan 08, 2026
38.44
38.45
37.04
37.30
37.30
-3.49%
12,829,140
1.03
Jan 07, 2026
39.76
39.99
38.29
38.65
38.65
-2.74%
10,377,280
0.83
Jan 06, 2026
40.11
40.90
39.51
39.74
39.74
-0.92%
12,163,470
0.97
Jan 05, 2026
37.95
40.20
37.85
40.11
40.11
+6.45%
14,290,450
1.14
Jan 02, 2026
38.20
38.24
36.79
37.68
37.68
-0.74%
9,782,568
0.78
Dec 31, 2025
38.07
38.47
37.84
37.96
37.96
-0.42%
7,624,558
0.60
Dec 30, 2025
38.22
38.90
38.10
38.12
38.12
-0.70%
8,090,208
0.62
Dec 29, 2025
38.09
38.76
37.96
38.39
38.39
+0.21%
9,907,315
0.75
Dec 26, 2025
38.05
38.42
37.79
38.31
38.31
+0.50%
6,307,545
0.48
Dec 24, 2025
37.40
38.14
37.17
38.12
38.12
+1.82%
4,208,633
0.31
Dec 23, 2025
37.13
37.62
36.79
37.44
37.44
+0.40%
9,550,176
0.71
Dec 22, 2025
37.53
38.00
37.05
37.29
37.29
+0.08%
11,795,020
0.87
Dec 19, 2025
37.15
37.61
36.81
37.26
37.26
-0.08%
63,754,500
4.92
Dec 18, 2025
37.63
37.73
36.89
37.29
37.29
+0.32%
10,653,490
0.78
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
Rows: