Education
About Us
Working with TipRanks
Follow Us
Trade Desk (TTD)
NASDAQ:TTD
Time Period
1Y
Events
Historical Prices
Rows:
May 05, 2025
53.80
56.84
53.35
55.50
55.50
+2.61%
11,724,890
1.04
May 02, 2025
53.59
55.34
53.53
54.09
54.09
+1.94%
10,786,420
0.97
May 01, 2025
54.10
55.19
53.01
53.06
53.06
-1.06%
8,839,192
0.80
Apr 30, 2025
52.57
53.74
51.73
53.63
53.63
-1.90%
5,451,609
0.50
Apr 29, 2025
54.60
55.19
54.05
54.67
54.67
+0.50%
5,684,410
0.52
Apr 28, 2025
54.11
55.15
53.32
54.40
54.40
+0.80%
5,186,930
0.47
Apr 25, 2025
53.66
54.33
53.05
53.97
53.97
+1.31%
6,294,376
0.58
Apr 24, 2025
50.32
53.41
50.15
53.27
53.27
+6.37%
6,880,785
0.63
Apr 23, 2025
51.00
52.67
49.94
50.08
50.08
+2.92%
8,850,920
0.82
Apr 22, 2025
48.20
49.77
47.68
48.66
48.66
+2.31%
8,006,158
0.74
Apr 21, 2025
48.70
48.94
46.82
47.56
47.56
-5.37%
6,885,001
0.64
Apr 17, 2025
48.32
52.20
48.01
50.26
50.26
+3.74%
13,961,650
1.33
Apr 16, 2025
48.30
49.11
47.76
48.45
48.45
-1.60%
6,085,369
0.58
Apr 15, 2025
48.91
49.36
47.78
49.24
49.24
+1.23%
9,762,636
0.94
Apr 14, 2025
51.40
51.73
47.71
48.64
48.64
-2.29%
11,666,800
1.14
Apr 11, 2025
48.62
49.82
48.33
49.78
49.78
+1.04%
7,147,182
0.70
Apr 10, 2025
52.65
53.29
48.67
49.27
49.27
-8.96%
11,582,980
1.15
Apr 09, 2025
45.00
54.72
44.95
54.12
54.12
+19.55%
16,387,211
1.67
Apr 08, 2025
48.69
48.84
44.69
45.27
45.27
-2.31%
11,143,480
1.15
Apr 07, 2025
44.34
49.33
42.96
46.34
46.34
+0.22%
15,371,300
1.62
Apr 04, 2025
46.98
48.03
45.02
46.24
46.24
-5.79%
15,320,610
1.65
Apr 03, 2025
52.91
52.97
48.86
49.08
49.08
-12.82%
15,206,130
1.67
Apr 02, 2025
55.50
57.68
55.48
56.30
56.30
-1.40%
10,036,330
1.12
Apr 01, 2025
54.54
57.55
54.37
57.10
57.10
+4.35%
9,738,801
1.10
Mar 31, 2025
54.43
55.03
52.90
54.72
54.72
-2.02%
8,359,265
0.96
Mar 28, 2025
57.00
57.76
55.56
55.85
55.85
-2.46%
6,445,570
0.74
Mar 27, 2025
58.66
59.09
57.22
57.26
57.26
-2.62%
6,746,763
0.78
Mar 26, 2025
62.49
62.50
58.50
58.80
58.80
-5.16%
10,530,530
1.23
Mar 25, 2025
60.63
62.05
60.36
62.00
62.00
+4.48%
12,831,670
1.53
Mar 24, 2025
57.55
59.47
56.94
59.34
59.34
+5.38%
10,019,260
1.20
Mar 21, 2025
54.74
56.80
54.15
56.31
56.31
+0.82%
9,045,625
1.09
Mar 20, 2025
55.10
57.23
54.88
55.85
55.85
+0.96%
8,171,246
1.00
Mar 19, 2025
54.06
56.17
53.95
55.32
55.32
+3.23%
9,520,750
1.18
Mar 18, 2025
55.97
56.29
53.39
53.59
53.59
-5.15%
11,557,840
1.45
Mar 17, 2025
54.32
56.68
54.05
56.50
56.50
+4.75%
17,798,600
2.31
Mar 14, 2025
55.01
55.40
53.42
53.94
53.94
+0.11%
22,241,391
3.00
Mar 13, 2025
57.58
58.72
53.74
53.88
53.88
-10.50%
20,685,369
2.89
Mar 12, 2025
60.19
60.63
57.86
60.20
60.20
+2.31%
12,516,770
1.78
Mar 11, 2025
60.63
62.58
58.57
58.84
58.84
-2.44%
16,122,230
2.36
Mar 10, 2025
64.04
64.60
60.20
60.31
60.31
-7.09%
13,483,020
2.03
Mar 07, 2025
65.22
67.20
63.82
64.91
64.91
-0.11%
11,486,720
1.76
Mar 06, 2025
65.02
66.85
64.78
64.98
64.98
-2.34%
9,677,695
1.50
Mar 05, 2025
66.87
67.32
65.01
66.54
66.54
-1.57%
11,006,720
1.74
Mar 04, 2025
65.97
68.85
64.56
67.60
67.60
+0.64%
12,833,250
2.08
Mar 03, 2025
71.00
72.07
66.82
67.17
67.17
-4.48%
11,719,500
1.94
Feb 28, 2025
70.94
73.08
69.37
70.32
70.32
-1.64%
10,460,200
1.75
Feb 27, 2025
73.07
73.54
70.92
71.49
71.49
-1.30%
7,538,466
1.28
Feb 26, 2025
75.06
75.48
72.26
72.43
72.43
-3.40%
9,138,442
1.57
Feb 25, 2025
73.89
75.45
72.34
74.98
74.98
+1.05%
11,113,180
1.93
Feb 24, 2025
72.29
75.19
70.44
74.20
74.20
+2.97%
13,954,910
2.50
Rows: