The Trade Desk, Inc. - TTD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 15, 2025	51.17	51.1	51.1	51.67	50.21	7.47M
October 14, 2025	50.3	50.73	50.73	51.26	49.45	8.13M
October 13, 2025	52.6	51.28	51.28	53.41	50.94	10.29M
October 10, 2025	54.19	52.36	52.36	54.99	51.41	12.45M
October 09, 2025	54.08	54.09	54.09	54.26	52.89	9.95M
October 08, 2025	53.69	54.07	54.07	54.97	52.6	10.86M
October 07, 2025	54.71	53.49	53.49	56.39	52.8	17.83M
October 06, 2025	52.39	53.14	53.14	53.74	50.89	12.58M
October 03, 2025	51.05	51.55	51.55	51.69	50.65	11.94M
October 02, 2025	49.75	50.88	50.88	51.14	48.7	15.27M
October 01, 2025	48.82	49.32	49.32	49.69	48.14	13.06M
September 30, 2025	50	49.01	49.01	50.74	48.52	26.41M
September 29, 2025	47.58	49.64	49.64	50.54	47.22	21.15M
September 26, 2025	46.67	47.14	47.14	47.2	46.03	9.2M
September 25, 2025	45.96	46.76	46.76	47.29	45.47	14.29M
September 24, 2025	47.1	46.87	46.87	47.75	46.45	14.11M
September 23, 2025	46.15	46.86	46.86	47.59	45.88	19.86M
September 22, 2025	43.88	46.15	46.15	46.68	43.66	23.6M
September 19, 2025	43.87	44.47	44.47	44.58	43.1	52.75M
September 18, 2025	45.35	43.93	43.93	45.68	43.89	22.06M
September 17, 2025	44.9	45.37	45.37	46.28	44.35	17.54M
September 16, 2025	44	44.9	44.9	46.34	43.51	24.13M
September 15, 2025	45.28	45.54	45.54	46.27	45.2	15.37M
September 12, 2025	45.37	45.15	45.15	46.18	45.05	19.38M
September 11, 2025	46.3	45.24	45.24	46.79	45.22	26.9M
September 10, 2025	51.55	46.14	46.14	51.56	45.31	48.17M
September 09, 2025	51.78	52.4	52.4	52.83	51.52	7.83M
September 08, 2025	52.31	52.03	52.03	52.48	50.64	10.66M
September 05, 2025	52	52.07	52.07	52.57	51.01	11.34M
September 04, 2025	53.88	51.92	51.92	54.08	51.73	11.15M
September 03, 2025	53.89	53.77	53.77	54.3	53.21	7.13M
September 02, 2025	53.45	54.18	54.18	54.25	52.7	7.79M
August 29, 2025	54.92	54.66	54.66	55.53	54.36	8.72M
August 28, 2025	52.84	55.36	55.36	55.56	52.67	12.31M
August 27, 2025	52.21	52.65	52.65	53.03	51.93	7.61M
August 26, 2025	52.57	52.22	52.22	53	52.05	7.24M
August 25, 2025	53.19	52.37	52.37	53.62	52.37	7.64M
August 22, 2025	52.19	53.2	53.2	54.19	52.02	10.1M
August 21, 2025	52.49	52.3	52.3	52.7	51.72	6.39M
August 20, 2025	52.57	52.52	52.52	52.82	51.29	8.09M
August 19, 2025	55.15	52.53	52.53	55.17	52.3	13.6M
August 18, 2025	52.13	54.95	54.95	55.4	52	16.7M
August 15, 2025	51.03	52.12	52.12	53.06	50.47	17.87M
August 14, 2025	53.3	50.76	50.76	53.49	50.21	33.48M
August 13, 2025	53.5	54.36	54.36	54.53	52.52	19.49M
August 12, 2025	53.5	53.27	53.27	54.45	52.18	25.09M
August 11, 2025	53.8	53.18	53.18	56.77	52.79	37.67M
August 08, 2025	56.64	54.23	54.23	57	53.18	104.83M
August 07, 2025	90.75	88.33	88.33	91.45	87.44	17.28M
August 06, 2025	88.16	89.58	89.58	90.66	88.13	8.65M
August 05, 2025	89.74	87.7	87.7	90.5	87.12	8.53M
August 04, 2025	87.03	89.76	89.76	89.81	86.76	8.31M
August 01, 2025	84	86.08	86.08	86.36	81.87	9.98M
July 31, 2025	86.85	86.96	86.96	88.58	86	7.53M
July 30, 2025	84.74	86.42	86.42	87.01	84.44	5.97M
July 29, 2025	89	84.53	84.54	89.13	83.6	10.39M
July 28, 2025	86.6	88.46	88.46	88.65	86.4	7.51M
July 25, 2025	85.3	86.14	86.14	86.31	83.75	6.04M
July 24, 2025	84.99	85	85	85.41	83.67	6.97M
July 23, 2025	81.78	84.63	84.63	85.05	81.66	8.91M

The Trade Desk, Inc. (TTD) NASDAQ