TTD
NASDAQAfter HoursThe Trade Desk, Inc.
$36.64
+$0.45 (+1.24%)
As of 10:31 AM
Open
$36.01
High
$36.77
Low
$35.72
Prev Close
$36.19
52W High
$136.42
52W Low
$35.65
Volume
12.26M
Mkt Cap
$18.02B
The Trade Desk, Inc.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $36.10 | $36.77 | $35.72 | $36.64 | 12.25M |
| 12/15/2025 | $36.70 | $36.70 | $35.65 | $36.19 | 17.39M |
| 12/12/2025 | $37.19 | $37.84 | $36.51 | $36.65 | 13.65M |
| 12/11/2025 | $38.42 | $38.49 | $36.78 | $37.02 | 21.47M |
| 12/10/2025 | $39.26 | $39.80 | $38.78 | $39.22 | 9.12M |
| 12/9/2025 | $39.21 | $39.85 | $38.81 | $39.40 | 8.76M |
| 12/8/2025 | $40.20 | $40.29 | $39.32 | $39.35 | 10.93M |
| 12/5/2025 | $39.64 | $41.01 | $39.57 | $40.05 | 11.32M |
| 12/4/2025 | $38.98 | $39.47 | $38.25 | $39.35 | 13.04M |
| 12/3/2025 | $39.72 | $40.08 | $38.56 | $38.61 | 12.88M |
| 12/2/2025 | $39.91 | $40.71 | $39.83 | $39.95 | 9.37M |
| 12/1/2025 | $38.98 | $40.18 | $38.58 | $39.58 | 11.12M |
| 11/28/2025 | $39.23 | $40.01 | $39.03 | $39.56 | 5.25M |
| 11/26/2025 | $39.17 | $39.54 | $38.75 | $39.11 | 12.02M |
| 11/25/2025 | $38.95 | $39.39 | $38.46 | $39.09 | 13.82M |
| 11/24/2025 | $39.72 | $39.75 | $38.50 | $39.06 | 15.32M |
| 11/21/2025 | $38.36 | $40.01 | $38.23 | $39.65 | 15.48M |
| 11/20/2025 | $40.74 | $41.15 | $38.28 | $38.35 | 14.81M |
| 11/19/2025 | $40.60 | $41.16 | $39.80 | $40.19 | 11.63M |
| 11/18/2025 | $39.77 | $41.19 | $39.69 | $40.47 | 10.17M |
| 11/17/2025 | $41.91 | $41.91 | $39.75 | $40.21 | 14.63M |
| 11/14/2025 | $42.15 | $42.69 | $41.50 | $41.93 | 11.49M |
| 11/13/2025 | $43.50 | $43.86 | $42.49 | $42.87 | 9.30M |
| 11/12/2025 | $44.89 | $45.50 | $43.53 | $43.79 | 10.34M |
| 11/11/2025 | $43.31 | $44.49 | $43.05 | $44.20 | 13.14M |
| 11/10/2025 | $44.05 | $44.87 | $42.01 | $43.26 | 23.44M |
| 11/7/2025 | $46.00 | $46.00 | $41.77 | $43.00 | 34.34M |
| 11/6/2025 | $47.72 | $47.96 | $45.60 | $45.90 | 24.10M |
| 11/5/2025 | $47.01 | $48.30 | $47.01 | $47.70 | 9.98M |
| 11/4/2025 | $48.38 | $48.47 | $47.09 | $47.24 | 8.54M |
| 11/3/2025 | $49.92 | $50.06 | $48.05 | $49.12 | 9.62M |
| 10/31/2025 | $49.08 | $50.79 | $48.87 | $50.28 | 10.01M |
| 10/30/2025 | $49.56 | $50.57 | $48.78 | $48.97 | 7.39M |
| 10/29/2025 | $51.62 | $51.62 | $49.23 | $49.96 | 11.89M |
| 10/28/2025 | $53.60 | $53.94 | $51.41 | $51.67 | 6.96M |
| 10/27/2025 | $52.69 | $54.05 | $52.05 | $53.61 | 10.85M |
| 10/24/2025 | $54.79 | $55.11 | $51.12 | $52.00 | 12.29M |
| 10/23/2025 | $53.79 | $54.63 | $53.27 | $54.13 | 5.15M |
| 10/22/2025 | $53.46 | $54.26 | $52.65 | $53.89 | 7.35M |
| 10/21/2025 | $52.88 | $54.71 | $52.45 | $53.92 | 13.12M |
| 10/20/2025 | $50.37 | $53.08 | $50.30 | $52.50 | 8.56M |
| 10/17/2025 | $49.17 | $50.82 | $48.48 | $49.98 | 9.22M |
| 10/16/2025 | $51.11 | $51.88 | $49.60 | $49.90 | 8.54M |
| 10/15/2025 | $51.17 | $51.67 | $50.21 | $51.10 | 7.47M |
| 10/14/2025 | $50.30 | $51.26 | $49.45 | $50.73 | 8.13M |
| 10/13/2025 | $52.60 | $53.41 | $50.94 | $51.28 | 10.29M |
| 10/10/2025 | $54.19 | $54.99 | $51.41 | $52.36 | 12.45M |
| 10/9/2025 | $54.08 | $54.26 | $52.89 | $54.09 | 9.95M |
| 10/8/2025 | $53.69 | $54.97 | $52.60 | $54.07 | 10.86M |
| 10/7/2025 | $54.71 | $56.39 | $52.80 | $53.49 | 17.83M |
| 10/6/2025 | $52.39 | $53.74 | $50.89 | $53.14 | 12.58M |
| 10/3/2025 | $51.05 | $51.69 | $50.65 | $51.55 | 11.94M |
| 10/2/2025 | $49.75 | $51.14 | $48.70 | $50.88 | 15.27M |
| 10/1/2025 | $48.82 | $49.69 | $48.14 | $49.32 | 13.06M |
| 9/30/2025 | $50.00 | $50.74 | $48.52 | $49.01 | 26.41M |
| 9/29/2025 | $47.58 | $50.54 | $47.22 | $49.64 | 21.15M |
| 9/26/2025 | $46.67 | $47.20 | $46.03 | $47.14 | 9.25M |
| 9/25/2025 | $45.96 | $47.29 | $45.47 | $46.76 | 14.29M |
| 9/24/2025 | $47.10 | $47.75 | $46.43 | $46.87 | 15.39M |
| 9/23/2025 | $46.21 | $47.59 | $45.88 | $46.86 | 20.02M |
| 9/22/2025 | $43.88 | $46.68 | $43.66 | $46.15 | 23.60M |
| 9/19/2025 | $43.87 | $44.58 | $43.10 | $44.47 | 52.98M |
| 9/18/2025 | $45.38 | $45.68 | $43.89 | $43.93 | 22.31M |