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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	37.2	36.23	36.23	37.23	35.88	11.28M
January 14, 2026	37.13	37.13	37.13	37.25	36.32	9.99M
January 13, 2026	36.91	37.14	37.14	37.3	36.25	11.83M
January 12, 2026	37.35	36.9	36.9	37.77	36.74	11.02M
January 09, 2026	37.54	37.29	37.29	37.65	36.63	10.18M
January 08, 2026	38.44	37.3	37.3	38.45	37.04	12.83M
January 07, 2026	39.76	38.65	38.65	39.99	38.29	10.38M
January 06, 2026	40.11	39.74	39.74	40.9	39.51	12.14M
January 05, 2026	37.95	40.11	40.11	40.2	37.85	14.29M
January 02, 2026	38.2	37.68	37.68	38.24	36.79	9.78M
December 31, 2025	38.07	37.96	37.96	38.47	37.84	7.62M
December 30, 2025	38.22	38.12	38.12	38.9	38.1	8.09M
December 29, 2025	38.09	38.39	38.39	38.76	37.96	9.91M
December 26, 2025	38.05	38.31	38.31	38.42	37.79	6.31M
December 24, 2025	37.4	38.12	38.12	38.14	37.17	4.21M
December 23, 2025	37.13	37.44	37.44	37.62	36.79	9.55M
December 22, 2025	37.53	37.29	37.29	38	37.05	11.8M
December 19, 2025	37.15	37.26	37.26	37.6	36.81	63.75M
December 18, 2025	37.57	37.29	37.29	37.73	36.89	10.13M
December 17, 2025	36.57	37.17	37.17	37.96	36.36	14.21M
December 16, 2025	36.1	36.64	36.64	36.77	35.72	13.12M
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

The Trade Desk, Inc. (TTD) NASDAQ