The Trade Desk, Inc.TTDNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/20/2026 | $23.49 | $24.49 | $23.20 | $24.11 | 23.98M |
| 3/19/2026 | $23.21 | $24.00 | $22.95 | $23.51 | 17.50M |
| 3/18/2026 | $23.34 | $24.50 | $23.00 | $23.55 | 36.15M |
| 3/17/2026 | $27.16 | $28.64 | $24.82 | $25.07 | 40.43M |
| 3/16/2026 | $27.88 | $28.00 | $26.93 | $27.08 | 10.88M |
| 3/13/2026 | $26.65 | $27.55 | $26.20 | $27.34 | 13.00M |
| 3/12/2026 | $27.42 | $28.08 | $26.47 | $26.53 | 11.83M |
| 3/11/2026 | $28.09 | $28.29 | $26.83 | $27.28 | 12.78M |
| 3/10/2026 | $28.63 | $28.63 | $27.12 | $27.66 | 16.19M |
| 3/9/2026 | $28.77 | $28.97 | $27.98 | $28.56 | 16.13M |
| 3/6/2026 | $29.17 | $29.51 | $28.04 | $29.28 | 29.20M |
| 3/5/2026 | $31.49 | $32.90 | $29.25 | $29.79 | 82.71M |
| 3/4/2026 | $25.04 | $25.59 | $24.57 | $25.17 | 22.54M |
| 3/3/2026 | $24.06 | $25.25 | $23.53 | $25.00 | 19.62M |
| 3/2/2026 | $23.08 | $24.34 | $22.88 | $24.32 | 20.26M |
| 2/27/2026 | $23.51 | $24.09 | $22.47 | $23.82 | 23.91M |
| 2/26/2026 | $21.10 | $24.33 | $21.08 | $23.95 | 53.00M |
| 2/25/2026 | $24.93 | $25.74 | $24.54 | $25.16 | 29.45M |
| 2/24/2026 | $24.11 | $24.98 | $23.78 | $24.94 | 11.97M |
| 2/23/2026 | $24.91 | $25.00 | $24.05 | $24.17 | 14.44M |
| 2/20/2026 | $25.15 | $26.12 | $24.91 | $25.10 | 15.34M |
| 2/19/2026 | $25.37 | $25.82 | $25.14 | $25.24 | 20.28M |
| 2/18/2026 | $25.13 | $25.84 | $24.94 | $25.50 | 17.33M |
| 2/17/2026 | $25.89 | $26.26 | $24.84 | $25.26 | 13.55M |
| 2/13/2026 | $26.42 | $26.82 | $25.64 | $25.81 | 13.29M |
| 2/12/2026 | $27.33 | $27.48 | $25.94 | $26.14 | 16.26M |
| 2/11/2026 | $28.24 | $28.37 | $26.95 | $27.23 | 10.27M |
| 2/10/2026 | $27.34 | $28.54 | $27.30 | $28.13 | 13.25M |
| 2/9/2026 | $27.12 | $27.26 | $26.67 | $27.04 | 8.22M |
| 2/6/2026 | $26.33 | $27.06 | $26.06 | $27.04 | 13.60M |
| 2/5/2026 | $27.00 | $27.78 | $26.01 | $26.24 | 22.38M |
| 2/4/2026 | $27.04 | $27.50 | $26.04 | $27.27 | 19.19M |
| 2/3/2026 | $28.51 | $28.53 | $26.57 | $27.18 | 29.65M |
| 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 |