The Trade Desk, Inc. (TTD) NASDAQ

22.05

+0.07(+0.32%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	21.74	22.05	22.05	22.53	21.46	12.58M
April 01, 2026	22.64	21.98	21.98	22.82	21.72	16.61M
March 31, 2026	22	22.69	22.69	23.3	21.98	42.03M
March 30, 2026	21.2	22.01	22.01	22.57	21.2	20.87M
March 27, 2026	21.61	21.29	21.29	21.64	21.03	13.29M
March 26, 2026	21.76	21.74	21.74	22.36	21.55	14.18M
March 25, 2026	22.68	21.97	21.97	23.13	21.54	15.86M
March 24, 2026	23.82	22.34	22.34	23.88	21.57	30.76M
March 23, 2026	24.33	23.95	23.95	24.65	23.73	14.58M
March 20, 2026	23.49	24.11	24.11	24.49	23.2	23.98M
March 19, 2026	23.21	23.51	23.51	24	22.95	17.4M
March 18, 2026	23.34	23.55	23.55	24.5	23	36.02M
March 17, 2026	27.16	25.07	25.07	28.64	24.82	38.41M
March 16, 2026	27.88	27.08	27.08	28	26.93	10.84M
March 13, 2026	26.65	27.34	27.34	27.55	26.2	12.95M
March 12, 2026	27.42	26.53	26.53	28.08	26.47	11.78M
March 11, 2026	28.09	27.28	27.28	28.29	26.83	12.72M
March 10, 2026	28.63	27.66	27.66	28.63	27.12	16.15M
March 09, 2026	28.77	28.56	28.56	28.97	27.98	16.02M
March 06, 2026	29.17	29.28	29.28	29.51	28.04	29.2M
March 05, 2026	31.49	29.79	29.79	32.9	29.25	82.71M
March 04, 2026	25.05	25.17	25.17	25.59	24.57	20.32M
March 03, 2026	24.05	25	25	25.25	23.53	19.23M
March 02, 2026	23.08	24.32	24.32	24.34	22.88	20.26M
February 27, 2026	23.51	23.82	23.82	24.09	22.47	23.91M
February 26, 2026	21.1	23.95	23.95	24.33	21.08	53M
February 25, 2026	24.93	25.16	25.16	25.74	24.54	29.45M
February 24, 2026	24.11	24.94	24.94	24.98	23.78	11.97M
February 23, 2026	24.91	24.17	24.17	25	24.05	14.44M
February 20, 2026	25.15	25.1	0	26.12	24.91	15.34M
February 19, 2026	25.37	25.24	0	25.82	25.14	20.28M
February 18, 2026	25.13	25.5	0	25.84	24.94	17.33M
February 17, 2026	25.89	25.26	0	26.26	24.84	13.55M
February 13, 2026	26.42	25.81	0	26.82	25.64	13.29M
February 12, 2026	27.33	26.14	0	27.48	25.94	16.26M
February 11, 2026	28.24	27.23	0	28.37	26.95	10.27M
February 10, 2026	27.34	28.13	0	28.54	27.3	13.25M
February 09, 2026	27.12	27.04	0	27.26	26.67	8.22M
February 06, 2026	26.33	27.04	0	27.06	26.06	13.6M
February 05, 2026	27	26.24	0	27.78	26.01	22.38M
February 04, 2026	27.04	27.27	0	27.5	26.04	19.19M
February 03, 2026	28.51	27.18	0	28.53	26.57	29.65M
February 02, 2026	30.13	29.75	0	30.89	29.69	14.34M
January 30, 2026	31.33	30.33	0	31.34	30.13	14.74M
January 29, 2026	31.55	31.25	0	31.63	30.82	13.68M
January 28, 2026	32.49	31.87	0	32.78	31.84	9.85M
January 27, 2026	33.52	32.19	0	33.57	31.83	18.87M
January 26, 2026	36.36	33.81	0	36.38	33.43	24.78M
January 23, 2026	36.24	36.55	0	36.7	36.06	6.2M
January 22, 2026	35.74	36.82	0	36.96	35.63	8.29M
January 21, 2026	34.43	35.33	0	35.53	34.35	9.37M
January 20, 2026	34.81	34.15	0	35.08	34	10.96M
January 16, 2026	36.26	35.48	0	36.35	35.23	12.52M
January 15, 2026	37.2	36.23	0	37.23	35.88	11.33M
January 14, 2026	37.13	37.13	0	37.25	36.32	9.99M
January 13, 2026	36.91	37.14	0	37.3	36.25	11.83M
January 12, 2026	37.35	36.9	0	37.77	36.74	11.02M
January 09, 2026	37.54	37.29	0	37.65	36.63	10.24M
January 08, 2026	38.44	37.3	0	38.45	37.04	12.83M
January 07, 2026	39.76	38.65	0	39.99	38.29	10.38M