Trade Desk (TTD)
NASDAQ:TTD
Want to see TTD full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2026
21.14
21.42
19.84
19.95
19.95
-5.14%
18,202,160
0.95
Jun 04, 2026
20.95
21.91
20.54
21.03
21.03
+2.29%
19,743,359
1.02
Jun 03, 2026
21.00
21.03
20.05
20.56
20.56
-2.56%
17,597,971
0.87
Jun 02, 2026
22.53
22.60
21.00
21.10
21.10
-9.13%
21,785,199
1.07
Jun 01, 2026
21.99
23.57
21.79
23.22
23.22
+7.70%
22,860,670
1.13
May 29, 2026
21.20
22.16
20.96
21.56
21.56
+1.94%
48,457,449
2.44
May 28, 2026
21.24
21.76
20.80
21.15
21.15
-5.11%
21,717,961
1.09
May 27, 2026
22.13
23.36
22.13
22.29
22.29
+0.50%
17,333,900
0.85
May 26, 2026
22.00
22.56
21.75
22.18
22.18
-0.89%
16,671,320
0.81
May 22, 2026
21.35
22.51
21.31
22.38
22.38
+5.17%
16,293,640
0.79
May 21, 2026
20.88
21.41
20.62
21.28
21.28
+1.24%
10,602,000
0.51
May 20, 2026
20.77
21.04
20.22
21.02
21.02
-0.66%
21,267,320
1.04
May 19, 2026
22.57
23.24
21.11
21.16
21.16
-4.98%
19,886,420
0.97
May 18, 2026
20.99
22.58
20.99
22.27
22.27
+5.30%
20,491,869
1.00
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
Rows: