Trade Desk Inc. (TTD)
NASDAQ: TTD
· Real-Time Price · USD
50.76
-3.60 (-6.62%)
At close: Aug 14, 2025, 3:59 PM
51.19
0.85%
After-hours: Aug 14, 2025, 07:59 PM EDT
TTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 53.50 | 54.53 | 52.52 | 54.36 | 54.36 | 2.05% | 19,341,217 |
| Aug 12, 2025 | 53.50 | 54.45 | 52.18 | 53.27 | 53.27 | 0.17% | 25,085,461 |
| Aug 11, 2025 | 53.80 | 56.77 | 52.79 | 53.18 | 53.18 | -1.94% | 37,670,400 |
| Aug 8, 2025 | 56.64 | 57.00 | 53.18 | 54.23 | 54.23 | -38.61% | 105,358,411 |
| Aug 7, 2025 | 90.75 | 91.45 | 87.44 | 88.33 | 88.33 | -1.40% | 21,958,031 |
| Aug 6, 2025 | 88.16 | 90.66 | 88.13 | 89.58 | 89.58 | 2.14% | 8,653,800 |
| Aug 5, 2025 | 89.74 | 90.50 | 87.12 | 87.70 | 87.70 | -2.30% | 8,530,223 |
| Aug 4, 2025 | 87.03 | 89.81 | 86.76 | 89.76 | 89.76 | 4.28% | 8,305,700 |
| Aug 1, 2025 | 84.00 | 86.36 | 81.87 | 86.08 | 86.08 | -1.01% | 9,977,444 |
| Jul 31, 2025 | 86.85 | 88.58 | 86.00 | 86.96 | 86.96 | 0.62% | 7,577,100 |
| Jul 30, 2025 | 84.74 | 87.01 | 84.44 | 86.42 | 86.42 | 2.24% | 6,020,420 |
| Jul 29, 2025 | 89.00 | 89.13 | 83.60 | 84.53 | 84.53 | -4.44% | 10,444,200 |
| Jul 28, 2025 | 86.60 | 88.65 | 86.40 | 88.46 | 88.46 | 2.69% | 7,514,931 |
| Jul 25, 2025 | 85.30 | 86.31 | 83.75 | 86.14 | 86.14 | 1.34% | 6,043,300 |
| Jul 24, 2025 | 84.77 | 85.41 | 83.67 | 85.00 | 85.00 | 0.44% | 6,984,400 |
| Jul 23, 2025 | 81.78 | 85.05 | 81.66 | 84.63 | 84.63 | 3.62% | 8,909,600 |
| Jul 22, 2025 | 80.24 | 82.10 | 80.00 | 81.67 | 81.67 | 2.05% | 6,889,600 |
| Jul 21, 2025 | 80.00 | 82.15 | 79.09 | 80.03 | 80.03 | -0.22% | 9,536,519 |
| Jul 18, 2025 | 81.07 | 81.30 | 79.71 | 80.21 | 80.21 | -1.51% | 11,405,000 |
| Jul 17, 2025 | 81.65 | 83.94 | 80.98 | 81.44 | 81.44 | 0.38% | 111,506,800 |