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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 15, 2025	36.7	36.19	36.19	36.7	35.65	17.39M
December 12, 2025	37.19	36.65	36.65	37.84	36.51	13.65M
December 11, 2025	38.42	37.02	37.02	38.49	36.78	21.29M
December 10, 2025	39.26	39.22	39.22	39.8	38.78	9.12M
December 09, 2025	39.21	39.4	39.4	39.85	38.81	8.76M
December 08, 2025	40.2	39.35	39.35	40.29	39.32	10.93M
December 05, 2025	39.64	40.05	40.05	41.01	39.57	11.32M
December 04, 2025	38.98	39.35	39.35	39.47	38.25	13.04M
December 03, 2025	39.72	38.61	38.61	40.08	38.56	12.82M
December 02, 2025	39.91	39.95	39.95	40.71	39.83	9.37M
December 01, 2025	38.97	39.58	39.58	40.18	38.58	11.12M
November 28, 2025	39.23	39.56	39.56	40.01	39.03	5.25M
November 26, 2025	39.17	39.11	39.11	39.54	38.75	12.02M
November 25, 2025	38.95	39.09	39.09	39.39	38.46	13.82M
November 24, 2025	39.72	39.06	39.06	39.75	38.5	15.32M
November 21, 2025	38.36	39.65	39.65	40.01	38.23	13.82M
November 20, 2025	40.74	38.35	38.35	41.15	38.28	14.81M
November 19, 2025	40.6	40.19	40.19	41.16	39.8	11.63M
November 18, 2025	39.77	40.47	40.47	41.19	39.69	10.17M
November 17, 2025	41.91	40.21	40.21	41.91	39.75	14.63M
November 14, 2025	42.15	41.93	41.93	42.69	41.5	11.45M
November 13, 2025	43.5	42.87	42.87	43.86	42.49	9.3M
November 12, 2025	44.89	43.79	43.79	45.5	43.53	10.34M
November 11, 2025	43.31	44.2	44.2	44.49	43.05	12M
November 10, 2025	44.05	43.26	43.26	44.87	42.01	23.44M
November 07, 2025	46	43	43	46	41.77	34.34M
November 06, 2025	47.72	45.9	45.9	47.96	45.6	24.1M
November 05, 2025	47.01	47.7	47.7	48.3	47.01	9.98M
November 04, 2025	48.38	47.24	47.24	48.47	47.09	8.5M
November 03, 2025	49.92	49.12	49.12	50.06	48.05	9.62M
October 31, 2025	49.08	50.28	50.28	50.79	48.87	10.01M
October 30, 2025	49.56	48.97	48.97	50.57	48.78	7.39M
October 29, 2025	51.62	49.96	49.96	51.62	49.23	11.89M
October 28, 2025	53.6	51.67	51.67	53.94	51.41	6.96M
October 27, 2025	52.69	53.61	53.61	54.05	52.05	10.85M
October 24, 2025	54.79	52	52	55.11	51.12	12.29M
October 23, 2025	53.79	54.13	54.13	54.63	53.27	5.15M
October 22, 2025	53.46	53.89	53.89	54.26	52.65	7.35M
October 21, 2025	52.88	53.92	53.92	54.71	52.45	13.12M
October 20, 2025	50.37	52.5	52.5	53.08	50.3	8.56M
October 17, 2025	49.17	49.98	49.98	50.82	48.48	9.22M
October 16, 2025	51.11	49.9	49.9	51.88	49.6	8.54M
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

The Trade Desk, Inc. (TTD) NASDAQ