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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	25.37	25.24	25.24	25.82	25.14	20.18M
February 18, 2026	25.13	25.5	25.5	25.84	24.94	17.33M
February 17, 2026	25.89	25.26	25.26	26.26	24.84	13.55M
February 13, 2026	26.42	25.81	25.81	26.82	25.64	13.29M
February 12, 2026	27.33	26.14	26.14	27.48	25.94	16.26M
February 11, 2026	28.24	27.23	27.23	28.37	26.95	10.27M
February 10, 2026	27.34	28.13	28.13	28.54	27.3	13.23M
February 09, 2026	27.12	27.04	27.04	27.26	26.67	8.22M
February 06, 2026	26.33	27.04	27.04	27.06	26.06	13.6M
February 05, 2026	27	26.24	26.24	27.78	26.01	22.38M
February 04, 2026	27.04	27.27	27.27	27.5	26.04	19.19M
February 03, 2026	28.51	27.18	27.18	28.53	26.57	29.65M
February 02, 2026	30.13	29.75	29.75	30.89	29.69	14.34M
January 30, 2026	31.33	30.33	30.33	31.34	30.13	14.61M
January 29, 2026	31.55	31.25	31.25	31.63	30.82	13.68M
January 28, 2026	32.49	31.87	31.87	32.78	31.84	9.72M
January 27, 2026	33.52	32.19	32.19	33.57	31.83	18.87M
January 26, 2026	36.36	33.81	33.81	36.38	33.43	24.78M
January 23, 2026	36.24	36.55	36.55	36.7	36.06	6.14M
January 22, 2026	35.74	36.82	36.82	36.96	35.63	8.29M
January 21, 2026	34.43	35.33	35.33	35.53	34.35	9.37M
January 20, 2026	34.81	34.15	34.15	35.08	34	10.96M
January 16, 2026	36.26	35.48	35.48	36.35	35.23	12.52M
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

The Trade Desk, Inc. (TTD) NASDAQ