The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 84.50 | 81.06 | 79.63 | 80.51 | 80.51 | 592,174 |
| 24 Apr 2024 | 84.50 | 85.43 | 82.77 | 83.79 | 83.79 | 6,562,300 |
| 23 Apr 2024 | 78.00 | 82.17 | 77.91 | 81.07 | 81.07 | 3,251,400 |
| 22 Apr 2024 | 78.10 | 78.97 | 76.12 | 77.84 | 77.84 | 2,535,800 |
| 19 Apr 2024 | 80.60 | 80.67 | 76.83 | 77.30 | 77.30 | 3,058,700 |
| 18 Apr 2024 | 80.37 | 81.99 | 79.94 | 80.81 | 80.81 | 1,916,100 |
| 17 Apr 2024 | 82.56 | 82.64 | 80.10 | 80.13 | 80.13 | 1,861,900 |
| 16 Apr 2024 | 81.00 | 82.42 | 79.30 | 82.13 | 82.13 | 2,872,100 |
| 15 Apr 2024 | 86.46 | 86.50 | 80.64 | 80.99 | 80.99 | 3,833,700 |
| 12 Apr 2024 | 86.79 | 87.22 | 85.60 | 86.37 | 86.37 | 2,349,100 |
| 11 Apr 2024 | 86.90 | 87.98 | 85.85 | 87.70 | 87.70 | 2,674,000 |
| 10 Apr 2024 | 84.56 | 86.78 | 84.11 | 86.44 | 86.44 | 2,260,900 |
| 09 Apr 2024 | 87.05 | 87.75 | 86.41 | 86.84 | 86.84 | 1,716,600 |
| 08 Apr 2024 | 86.12 | 87.00 | 85.30 | 86.68 | 86.68 | 1,644,200 |
| 05 Apr 2024 | 84.58 | 86.93 | 84.12 | 85.83 | 85.83 | 1,938,800 |
| 04 Apr 2024 | 87.85 | 88.19 | 84.52 | 84.56 | 84.56 | 3,812,300 |
| 03 Apr 2024 | 86.52 | 87.91 | 86.21 | 86.94 | 86.94 | 2,126,600 |
| 02 Apr 2024 | 85.16 | 87.35 | 84.33 | 87.09 | 87.09 | 2,587,500 |
| 01 Apr 2024 | 87.40 | 88.61 | 86.78 | 87.31 | 87.31 | 1,821,500 |
| 28 Mar 2024 | 87.51 | 88.19 | 86.82 | 87.42 | 87.42 | 3,053,100 |
| 27 Mar 2024 | 87.98 | 88.34 | 86.03 | 87.21 | 87.21 | 2,795,200 |
| 26 Mar 2024 | 88.00 | 89.88 | 86.89 | 87.05 | 87.05 | 4,727,600 |
| 25 Mar 2024 | 85.00 | 87.61 | 84.92 | 87.55 | 87.55 | 3,426,300 |
| 22 Mar 2024 | 85.27 | 85.53 | 84.06 | 85.06 | 85.06 | 3,025,400 |
| 21 Mar 2024 | 84.73 | 85.42 | 84.29 | 85.06 | 85.06 | 4,484,600 |
| 20 Mar 2024 | 80.65 | 84.48 | 80.54 | 83.47 | 83.47 | 6,542,800 |
| 19 Mar 2024 | 78.37 | 80.08 | 77.95 | 79.76 | 79.76 | 3,581,300 |
| 18 Mar 2024 | 77.76 | 79.02 | 77.02 | 78.35 | 78.35 | 3,047,300 |
| 15 Mar 2024 | 77.53 | 78.05 | 76.42 | 76.72 | 76.72 | 4,365,300 |
| 14 Mar 2024 | 80.35 | 80.41 | 76.99 | 77.53 | 77.53 | 5,793,100 |
| 13 Mar 2024 | 80.14 | 81.51 | 80.03 | 80.16 | 80.16 | 3,319,900 |
| 12 Mar 2024 | 82.00 | 82.25 | 80.01 | 80.43 | 80.43 | 2,943,600 |
| 11 Mar 2024 | 81.01 | 82.16 | 80.64 | 81.45 | 81.45 | 2,340,600 |
| 08 Mar 2024 | 81.77 | 83.74 | 81.32 | 81.59 | 81.59 | 3,544,900 |
| 07 Mar 2024 | 82.60 | 83.30 | 81.60 | 81.83 | 81.83 | 2,935,300 |
| 06 Mar 2024 | 82.60 | 83.01 | 81.21 | 82.18 | 82.18 | 3,481,100 |
| 05 Mar 2024 | 82.27 | 82.50 | 80.71 | 81.45 | 81.45 | 2,974,500 |
| 04 Mar 2024 | 82.96 | 83.65 | 81.92 | 83.45 | 83.45 | 3,449,100 |
| 01 Mar 2024 | 85.90 | 86.00 | 83.54 | 83.89 | 83.89 | 4,644,200 |
| 29 Feb 2024 | 85.50 | 85.97 | 84.57 | 85.43 | 85.43 | 4,771,300 |
| 28 Feb 2024 | 84.56 | 85.69 | 84.09 | 84.90 | 84.90 | 3,933,300 |
| 27 Feb 2024 | 82.98 | 85.65 | 82.30 | 85.60 | 85.60 | 5,089,400 |
| 26 Feb 2024 | 81.50 | 82.38 | 80.29 | 82.19 | 82.19 | 4,563,500 |
| 23 Feb 2024 | 83.92 | 84.04 | 80.97 | 81.44 | 81.44 | 4,517,100 |
| 22 Feb 2024 | 83.61 | 84.37 | 81.87 | 83.50 | 83.50 | 5,515,000 |
| 21 Feb 2024 | 81.22 | 82.19 | 80.02 | 82.08 | 82.08 | 5,746,200 |
| 20 Feb 2024 | 85.61 | 86.46 | 80.67 | 82.56 | 82.56 | 11,845,800 |
| 16 Feb 2024 | 89.50 | 94.00 | 85.68 | 88.93 | 88.93 | 29,549,700 |
| 15 Feb 2024 | 73.68 | 76.17 | 73.68 | 75.71 | 75.71 | 9,616,800 |
| 14 Feb 2024 | 74.30 | 74.43 | 72.21 | 74.31 | 74.31 | 3,975,200 |
| 13 Feb 2024 | 71.39 | 73.77 | 71.11 | 72.94 | 72.94 | 5,011,700 |
| 12 Feb 2024 | 70.80 | 75.79 | 70.71 | 73.91 | 73.91 | 7,225,000 |
| 09 Feb 2024 | 71.16 | 72.57 | 70.76 | 71.31 | 71.31 | 5,434,900 |
| 08 Feb 2024 | 69.70 | 71.03 | 68.65 | 70.17 | 70.17 | 4,089,100 |
| 07 Feb 2024 | 68.85 | 70.45 | 68.32 | 69.60 | 69.60 | 4,261,200 |
| 06 Feb 2024 | 68.03 | 68.98 | 67.77 | 68.60 | 68.60 | 3,469,100 |
| 05 Feb 2024 | 68.99 | 69.36 | 66.56 | 67.50 | 67.50 | 4,717,400 |
| 02 Feb 2024 | 68.49 | 70.61 | 67.33 | 70.00 | 70.00 | 8,022,700 |
| 01 Feb 2024 | 68.75 | 69.66 | 66.87 | 67.21 | 67.21 | 5,561,300 |
| 31 Jan 2024 | 67.91 | 70.67 | 67.56 | 68.43 | 68.43 | 3,113,600 |
| 30 Jan 2024 | 71.00 | 71.52 | 69.20 | 69.28 | 69.28 | 3,629,500 |
| 29 Jan 2024 | 68.39 | 71.52 | 68.25 | 71.51 | 71.51 | 4,079,800 |
| 26 Jan 2024 | 69.13 | 69.61 | 67.80 | 68.01 | 68.01 | 3,517,100 |
| 25 Jan 2024 | 70.87 | 70.90 | 68.29 | 69.12 | 69.12 | 4,156,200 |
| 24 Jan 2024 | 71.50 | 72.15 | 69.50 | 69.65 | 69.65 | 3,520,400 |
| 23 Jan 2024 | 70.19 | 71.68 | 69.46 | 70.18 | 70.18 | 4,002,800 |
| 22 Jan 2024 | 68.09 | 70.85 | 67.90 | 69.39 | 69.39 | 4,968,900 |
| 19 Jan 2024 | 65.36 | 67.01 | 64.45 | 66.85 | 66.85 | 4,020,900 |
| 18 Jan 2024 | 65.77 | 66.33 | 63.63 | 65.05 | 65.05 | 5,002,900 |
| 17 Jan 2024 | 62.76 | 64.54 | 61.47 | 64.50 | 64.50 | 6,107,100 |
| 16 Jan 2024 | 66.27 | 66.27 | 63.45 | 63.76 | 63.76 | 7,784,700 |
| 12 Jan 2024 | 68.13 | 69.16 | 66.45 | 66.96 | 66.96 | 6,356,000 |
| 11 Jan 2024 | 68.60 | 69.02 | 66.97 | 68.08 | 68.08 | 5,622,500 |
| 10 Jan 2024 | 68.44 | 69.08 | 67.31 | 68.48 | 68.48 | 5,070,000 |
| 09 Jan 2024 | 68.33 | 69.43 | 67.69 | 68.45 | 68.45 | 4,344,500 |
| 08 Jan 2024 | 67.89 | 69.63 | 67.17 | 68.99 | 68.99 | 5,640,900 |
| 05 Jan 2024 | 67.85 | 68.95 | 67.54 | 67.64 | 67.64 | 4,534,000 |
| 04 Jan 2024 | 68.75 | 69.17 | 68.07 | 68.40 | 68.40 | 4,219,400 |
| 03 Jan 2024 | 69.50 | 70.08 | 68.23 | 69.32 | 69.32 | 3,721,900 |
| 02 Jan 2024 | 71.65 | 71.65 | 69.91 | 70.59 | 70.59 | 4,800,600 |
| 29 Dec 2023 | 73.30 | 73.48 | 71.64 | 71.96 | 71.96 | 3,764,400 |
| 28 Dec 2023 | 73.79 | 74.34 | 73.22 | 73.40 | 73.40 | 2,571,600 |
| 27 Dec 2023 | 73.85 | 74.49 | 73.35 | 74.08 | 74.08 | 2,541,100 |
| 26 Dec 2023 | 73.68 | 73.82 | 72.27 | 73.59 | 73.59 | 3,697,200 |
| 22 Dec 2023 | 75.55 | 75.64 | 72.79 | 73.43 | 73.43 | 7,138,800 |
| 21 Dec 2023 | 76.75 | 77.49 | 75.46 | 76.38 | 76.38 | 2,266,100 |
| 20 Dec 2023 | 77.39 | 78.34 | 75.30 | 75.47 | 75.47 | 4,329,900 |
| 19 Dec 2023 | 75.80 | 77.79 | 75.80 | 77.65 | 77.65 | 3,330,500 |
| 18 Dec 2023 | 75.35 | 76.06 | 74.38 | 75.63 | 75.63 | 3,437,000 |
| 15 Dec 2023 | 76.83 | 76.94 | 74.36 | 74.89 | 74.89 | 6,446,200 |
| 14 Dec 2023 | 75.00 | 77.32 | 74.70 | 76.08 | 76.08 | 5,174,200 |
| 13 Dec 2023 | 71.60 | 74.38 | 71.19 | 74.01 | 74.01 | 4,131,600 |
| 12 Dec 2023 | 71.75 | 71.81 | 70.15 | 71.35 | 71.35 | 3,960,700 |
| 11 Dec 2023 | 71.02 | 72.69 | 70.28 | 71.63 | 71.63 | 4,116,400 |
| 08 Dec 2023 | 68.18 | 70.72 | 68.02 | 70.63 | 70.63 | 4,206,800 |
| 07 Dec 2023 | 68.57 | 69.25 | 68.17 | 68.78 | 68.78 | 2,740,000 |
| 06 Dec 2023 | 69.23 | 69.72 | 68.28 | 68.31 | 68.31 | 3,203,000 |
| 05 Dec 2023 | 68.35 | 69.26 | 67.83 | 68.33 | 68.33 | 3,343,300 |
| 04 Dec 2023 | 70.19 | 70.78 | 67.35 | 68.76 | 68.76 | 6,863,300 |
| 01 Dec 2023 | 70.14 | 71.91 | 69.20 | 71.60 | 71.60 | 5,417,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.