Education
About Us
Working with TipRanks
Follow Us
Trade Desk (TTD)
NASDAQ:TTD
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: