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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 17, 2025	48.32	50.26	50.26	52.2	48.01	13.94M
April 16, 2025	48.3	48.45	48.45	49.11	47.76	6.09M
April 15, 2025	48.91	49.24	49.24	49.36	47.78	9.25M
April 14, 2025	51.4	48.64	48.64	51.73	47.71	11.67M
April 11, 2025	48.62	49.78	49.78	49.82	48.33	7.1M
April 10, 2025	52.65	49.27	49.27	53.29	48.67	11.56M
April 09, 2025	45	54.12	54.12	54.72	44.95	16.39M
April 08, 2025	48.69	45.27	45.27	48.84	44.69	11.14M
April 07, 2025	44.34	46.34	46.34	49.33	42.96	15.37M
April 04, 2025	46.98	46.24	46.24	48.03	45.02	15.24M
April 03, 2025	52.91	49.08	49.08	52.97	48.86	15.24M
April 02, 2025	55.5	56.3	56.3	57.68	55.48	10.04M
April 01, 2025	54.54	57.1	57.1	57.55	54.37	9.25M
March 31, 2025	54.43	54.72	54.72	55.03	52.9	8.36M
March 28, 2025	57	55.85	55.85	57.76	55.56	6.35M
March 27, 2025	58.66	57.26	57.26	59.09	57.22	6.75M
March 26, 2025	62.49	58.8	58.8	62.5	58.5	10.41M
March 25, 2025	60.63	62	62	62.05	60.36	12.83M
March 24, 2025	57.55	59.34	59.34	59.47	56.94	10.05M
March 21, 2025	54.74	56.31	56.31	56.8	54.15	9.05M
March 20, 2025	55.1	55.85	55.85	57.23	54.88	8.17M
March 19, 2025	54.06	55.32	55.32	56.17	53.95	9.52M
March 18, 2025	55.97	53.59	53.59	56.29	53.39	11.59M
March 17, 2025	54.32	56.5	56.5	56.68	54.05	17.83M
March 14, 2025	55.01	53.94	53.94	55.4	53.42	22.17M
March 13, 2025	57.58	53.88	53.88	58.72	53.74	20.89M
March 12, 2025	60.19	60.2	60.2	60.63	57.86	12.38M
March 11, 2025	60.63	58.84	58.84	62.58	58.57	16.12M
March 10, 2025	64.04	60.31	60.31	64.6	60.2	13.48M
March 07, 2025	65.22	64.91	64.91	67.2	63.82	11.49M
March 06, 2025	65.02	64.98	64.98	66.85	64.78	9.68M
March 05, 2025	66.87	66.54	66.54	67.32	65.01	11.01M
March 04, 2025	65.97	67.6	67.6	68.85	64.56	12.67M
March 03, 2025	71	67.17	67.17	72.07	66.82	11.72M
February 28, 2025	70.94	70.32	70.32	73.08	69.37	10.44M
February 27, 2025	73.07	71.49	71.49	73.54	70.92	7.54M
February 26, 2025	75.06	72.43	72.43	75.48	72.26	9.14M
February 25, 2025	73.89	74.98	74.98	75.44	72.34	11.11M
February 24, 2025	72.29	74.2	74.2	75.19	70.44	13.95M
February 21, 2025	75.8	72.06	72.06	75.82	71.61	12.87M
February 20, 2025	76.36	75.73	75.73	76.49	74.1	13.59M
February 19, 2025	79.66	76.75	76.75	79.68	76.64	13.94M
February 18, 2025	80.7	80.03	80.03	80.75	77.61	16.26M
February 14, 2025	82.55	80.16	80.16	83.61	80.1	19.18M
February 13, 2025	85.1	81.92	81.92	85.18	80.66	56.01M
February 12, 2025	118.53	122.23	122.23	122.46	118	11.5M
February 11, 2025	120.7	120.21	120.21	122.49	119.4	4.93M
February 10, 2025	120.22	122.54	122.54	125.8	119.6	6.19M
February 07, 2025	115.1	117.29	117.29	117.63	115.05	4.55M
February 06, 2025	114.6	114.65	114.65	116.54	113.42	3.38M
February 05, 2025	113.29	114.34	114.34	114.46	113.06	4.5M
February 04, 2025	113.76	113.54	113.54	115.76	112.49	6.18M
February 03, 2025	115.79	117.94	117.94	119.79	115	3.55M
January 31, 2025	120.27	118.68	118.68	121.45	118.02	3.1M
January 30, 2025	124.02	118.94	118.94	124.52	118.58	3.21M
January 29, 2025	121.06	122.59	122.59	124.03	118.9	3.6M
January 28, 2025	118.95	120.56	120.56	121.92	117.78	4.6M
January 27, 2025	116.99	119.1	119.1	120.28	116.52	3.5M
January 24, 2025	119.14	119.96	119.96	120.66	118.8	3.61M
January 23, 2025	120.21	119.14	119.14	120.21	117.3	5.64M

The Trade Desk, Inc. (TTD) NASDAQ