Trade Desk Inc. (TTD)
NASDAQ: TTD
· Real-Time Price · USD
51.55
0.67 (1.32%)
At close: Oct 03, 2025, 3:59 PM
51.50
-0.10%
After-hours: Oct 03, 2025, 06:34 PM EDT
TTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 49.75 | 51.14 | 48.70 | 50.88 | 50.88 | 3.16% | 15,204,926 |
| Oct 1, 2025 | 48.82 | 49.69 | 48.14 | 49.32 | 49.32 | 0.63% | 13,061,036 |
| Sep 30, 2025 | 50.00 | 50.74 | 48.52 | 49.01 | 49.01 | -1.27% | 26,414,927 |
| Sep 29, 2025 | 47.58 | 50.54 | 47.22 | 49.64 | 49.64 | 5.30% | 21,147,100 |
| Sep 26, 2025 | 46.67 | 47.20 | 46.03 | 47.14 | 47.14 | 0.81% | 9,250,500 |
| Sep 25, 2025 | 45.96 | 47.29 | 45.47 | 46.76 | 46.76 | -0.23% | 14,285,900 |
| Sep 24, 2025 | 47.10 | 47.75 | 46.43 | 46.87 | 46.87 | 0.02% | 15,392,200 |
| Sep 23, 2025 | 46.21 | 47.59 | 45.88 | 46.86 | 46.86 | 1.54% | 20,024,046 |
| Sep 22, 2025 | 43.88 | 46.68 | 43.66 | 46.15 | 46.15 | 3.78% | 23,599,830 |
| Sep 19, 2025 | 43.87 | 44.58 | 43.10 | 44.47 | 44.47 | 1.23% | 52,978,400 |
| Sep 18, 2025 | 45.38 | 45.68 | 43.89 | 43.93 | 43.93 | -3.17% | 22,314,400 |
| Sep 17, 2025 | 44.90 | 46.28 | 44.35 | 45.37 | 45.37 | 1.05% | 17,544,211 |
| Sep 16, 2025 | 44.00 | 46.34 | 43.51 | 44.90 | 44.90 | -1.41% | 24,134,802 |
| Sep 15, 2025 | 45.28 | 46.27 | 45.20 | 45.54 | 45.54 | 0.86% | 15,374,346 |
| Sep 12, 2025 | 45.40 | 46.18 | 45.05 | 45.15 | 45.15 | -0.20% | 19,764,800 |
| Sep 11, 2025 | 46.30 | 46.79 | 45.22 | 45.24 | 45.24 | -1.95% | 26,904,031 |
| Sep 10, 2025 | 51.55 | 51.56 | 45.31 | 46.14 | 46.14 | -11.95% | 48,170,700 |
| Sep 9, 2025 | 51.78 | 52.83 | 51.52 | 52.40 | 52.40 | 0.71% | 7,883,400 |
| Sep 8, 2025 | 52.31 | 52.48 | 50.64 | 52.03 | 52.03 | -0.08% | 10,656,929 |
| Sep 5, 2025 | 52.00 | 52.57 | 51.01 | 52.07 | 52.07 | 0.29% | 11,342,800 |
Page 1 of 114