The Trade Desk, Inc.TTDNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $28.50 | $28.53 | $27.95 | $28.20 | 7.08M |
| 2/2/2026 | $30.13 | $30.89 | $29.69 | $29.75 | 14.34M |
| 1/30/2026 | $31.33 | $31.34 | $30.13 | $30.33 | 14.74M |
| 1/29/2026 | $31.55 | $31.63 | $30.82 | $31.25 | 13.68M |
| 1/28/2026 | $32.49 | $32.78 | $31.84 | $31.87 | 9.85M |
| 1/27/2026 | $33.52 | $33.57 | $31.83 | $32.19 | 18.87M |
| 1/26/2026 | $36.36 | $36.38 | $33.43 | $33.81 | 24.78M |
| 1/23/2026 | $36.24 | $36.70 | $36.06 | $36.55 | 6.20M |
| 1/22/2026 | $35.74 | $36.96 | $35.63 | $36.82 | 8.29M |
| 1/21/2026 | $34.43 | $35.53 | $34.35 | $35.33 | 9.37M |
| 1/20/2026 | $34.81 | $35.08 | $34.00 | $34.15 | 10.96M |
| 1/16/2026 | $36.26 | $36.35 | $35.23 | $35.48 | 12.52M |
| 1/15/2026 | $37.20 | $37.23 | $35.88 | $36.23 | 11.33M |
| 1/14/2026 | $37.13 | $37.25 | $36.32 | $37.13 | 9.99M |
| 1/13/2026 | $36.91 | $37.30 | $36.25 | $37.14 | 11.83M |
| 1/12/2026 | $37.35 | $37.77 | $36.74 | $36.90 | 11.02M |
| 1/9/2026 | $37.54 | $37.65 | $36.63 | $37.29 | 10.24M |
| 1/8/2026 | $38.44 | $38.45 | $37.04 | $37.30 | 12.83M |
| 1/7/2026 | $39.76 | $39.99 | $38.29 | $38.65 | 10.38M |
| 1/6/2026 | $40.11 | $40.90 | $39.51 | $39.74 | 12.16M |
| 1/5/2026 | $37.95 | $40.20 | $37.85 | $40.11 | 14.29M |
| 1/2/2026 | $38.20 | $38.24 | $36.79 | $37.68 | 9.78M |
| 12/31/2025 | $38.07 | $38.47 | $37.84 | $37.96 | 7.62M |
| 12/30/2025 | $38.22 | $38.90 | $38.10 | $38.12 | 8.09M |
| 12/29/2025 | $38.09 | $38.76 | $37.96 | $38.39 | 9.91M |
| 12/26/2025 | $38.05 | $38.42 | $37.79 | $38.31 | 6.31M |
| 12/24/2025 | $37.40 | $38.14 | $37.17 | $38.12 | 4.21M |
| 12/23/2025 | $37.13 | $37.62 | $36.79 | $37.44 | 9.55M |
| 12/22/2025 | $37.53 | $38.00 | $37.05 | $37.29 | 11.80M |
| 12/19/2025 | $37.15 | $37.60 | $36.81 | $37.26 | 63.75M |
| 12/18/2025 | $37.63 | $37.73 | $36.89 | $37.29 | 10.65M |
| 12/17/2025 | $36.57 | $37.96 | $36.36 | $37.17 | 14.21M |
| 12/16/2025 | $36.10 | $36.77 | $35.72 | $36.64 | 13.12M |
| 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 |