Trade Desk Inc. (TTD)
NASDAQ: TTD
· Real-Time Price · USD
50.72
-1.34 (-2.58%)
At close: Sep 08, 2025, 10:17 AM
TTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 52.00 | 52.57 | 51.01 | 52.07 | 52.07 | 0.29% | 11,342,786 |
| Sep 4, 2025 | 53.88 | 54.08 | 51.73 | 51.92 | 51.92 | -3.44% | 11,413,447 |
| Sep 3, 2025 | 53.89 | 54.30 | 53.21 | 53.77 | 53.77 | -0.76% | 7,132,746 |
| Sep 2, 2025 | 53.45 | 54.25 | 52.70 | 54.18 | 54.18 | -0.88% | 7,788,313 |
| Aug 29, 2025 | 54.92 | 55.53 | 54.36 | 54.66 | 54.66 | -1.26% | 8,738,500 |
| Aug 28, 2025 | 52.84 | 55.56 | 52.67 | 55.36 | 55.36 | 5.15% | 12,371,400 |
| Aug 27, 2025 | 52.21 | 53.03 | 51.93 | 52.65 | 52.65 | 0.82% | 7,614,424 |
| Aug 26, 2025 | 52.57 | 53.00 | 52.05 | 52.22 | 52.22 | -0.29% | 7,241,600 |
| Aug 25, 2025 | 53.19 | 53.62 | 52.37 | 52.37 | 52.37 | -1.56% | 7,639,109 |
| Aug 22, 2025 | 52.19 | 54.19 | 52.02 | 53.20 | 53.20 | 1.72% | 10,237,200 |
| Aug 21, 2025 | 52.57 | 52.70 | 51.72 | 52.30 | 52.30 | -0.44% | 6,558,132 |
| Aug 20, 2025 | 52.57 | 52.82 | 51.29 | 52.53 | 52.53 | 0.00% | 9,001,123 |
| Aug 19, 2025 | 55.15 | 55.17 | 52.30 | 52.53 | 52.53 | -4.40% | 13,601,648 |
| Aug 18, 2025 | 52.13 | 55.40 | 52.00 | 54.95 | 54.95 | 5.43% | 16,702,742 |
| Aug 15, 2025 | 51.03 | 53.06 | 50.47 | 52.12 | 52.12 | 2.68% | 17,870,816 |
| Aug 14, 2025 | 53.30 | 53.49 | 50.21 | 50.76 | 50.76 | -6.62% | 34,084,000 |
| Aug 13, 2025 | 53.50 | 54.53 | 52.52 | 54.36 | 54.36 | 2.05% | 19,490,826 |
| 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 |