Trade Desk Inc.

57.09
2.37 (4.33%)
At close: Apr 01, 2025, 3:59 PM
57.32
0.40%
After-hours: Apr 01, 2025, 07:59 PM EDT

Trade Desk Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 54.43 55.03 52.90 54.72 -1.13 -2.02% 8,321,609
Mar 28, 2025 57.00 57.76 55.56 55.85 -1.41 -2.46% 6,445,570
Mar 27, 2025 58.66 59.09 57.22 57.26 -1.54 -2.62% 6,746,800
Mar 26, 2025 62.49 62.50 58.50 58.80 -3.20 -5.16% 10,530,528
Mar 25, 2025 60.63 62.05 60.36 62.00 2.66 4.48% 12,831,700
Mar 24, 2025 57.55 59.47 56.94 59.34 3.03 5.38% 10,048,400
Mar 21, 2025 54.74 56.80 54.15 56.31 0.46 0.82% 9,045,625
Mar 20, 2025 55.10 57.23 54.88 55.85 0.53 0.96% 8,171,246
Mar 19, 2025 54.06 56.17 53.95 55.32 1.73 3.23% 9,520,800
Mar 18, 2025 55.97 56.29 53.39 53.59 -2.91 -5.15% 11,594,200
Mar 17, 2025 54.32 56.68 54.05 56.50 2.56 4.75% 17,828,234
Mar 14, 2025 55.01 55.40 53.42 53.94 0.06 0.11% 22,269,800
Mar 13, 2025 57.58 58.72 53.74 53.88 -6.32 -10.50% 20,891,400
Mar 12, 2025 60.19 60.63 57.86 60.20 1.36 2.31% 12,516,800
Mar 11, 2025 60.63 62.58 58.57 58.84 -1.47 -2.44% 16,122,228
Mar 10, 2025 64.04 64.60 60.20 60.31 -4.60 -7.09% 13,483,019
Mar 7, 2025 65.22 67.20 63.82 64.91 -0.07 -0.11% 11,486,718
Mar 6, 2025 65.02 66.85 64.78 64.98 -1.56 -2.34% 9,677,700
Mar 5, 2025 66.87 67.32 65.01 66.54 -1.06 -1.57% 11,006,717
Mar 4, 2025 65.97 68.85 64.56 67.60 0.43 0.64% 12,833,245
Mar 3, 2025 71.00 72.07 66.82 67.17 -3.15 -4.48% 11,719,501
Feb 28, 2025 70.94 73.08 69.37 70.32 -1.17 -1.64% 10,460,204
Feb 27, 2025 73.07 73.54 70.92 71.49 -0.94 -1.30% 7,538,500
Feb 26, 2025 75.06 75.48 72.26 72.43 -2.55 -3.40% 9,138,442
Feb 25, 2025 73.89 75.44 72.34 74.98 0.78 1.05% 11,113,200
Feb 24, 2025 72.29 75.19 70.44 74.20 2.14 2.97% 13,954,906
Feb 21, 2025 75.80 75.82 71.61 72.06 -3.67 -4.85% 12,870,000
Feb 20, 2025 76.36 76.49 74.10 75.73 -1.02 -1.33% 13,591,700
Feb 19, 2025 79.66 79.68 76.64 76.75 -3.28 -4.10% 14,396,700
Feb 18, 2025 80.70 80.75 77.61 80.03 -0.13 -0.16% 16,258,100
Feb 14, 2025 82.55 83.61 80.10 80.16 -1.76 -2.15% 19,341,800
Feb 13, 2025 85.10 85.18 80.66 81.92 -40.31 -32.98% 56,006,000
Feb 12, 2025 118.53 122.46 118.00 122.23 2.02 1.68% 11,504,231
Feb 11, 2025 120.70 122.49 119.40 120.21 -2.33 -1.90% 4,968,700
Feb 10, 2025 120.22 125.80 119.60 122.54 5.25 4.48% 6,186,700
Feb 7, 2025 115.10 117.63 115.05 117.29 2.64 2.30% 4,548,212
Feb 6, 2025 114.60 116.54 113.42 114.65 0.31 0.27% 3,378,500
Feb 5, 2025 113.29 114.46 113.06 114.34 0.80 0.70% 4,498,179
Feb 4, 2025 113.76 115.76 112.49 113.54 -4.40 -3.73% 6,181,334
Feb 3, 2025 115.79 119.79 115.00 117.94 -0.74 -0.62% 3,545,100
Jan 31, 2025 120.27 121.45 118.02 118.68 -0.26 -0.22% 3,101,800
Jan 30, 2025 124.02 124.52 118.58 118.94 -3.65 -2.98% 3,207,000
Jan 29, 2025 121.06 124.03 118.90 122.59 2.03 1.68% 3,597,200
Jan 28, 2025 118.95 121.92 117.78 120.56 1.46 1.23% 4,597,400
Jan 27, 2025 116.99 120.28 116.52 119.10 -0.86 -0.72% 3,501,432
Jan 24, 2025 119.14 120.66 118.80 119.96 0.82 0.69% 3,609,122
Jan 23, 2025 120.21 120.21 117.30 119.14 -1.55 -1.28% 5,641,300
Jan 22, 2025 125.00 126.20 120.50 120.69 -3.81 -3.06% 4,642,607
Jan 21, 2025 126.07 126.17 123.20 124.50 0.08 0.06% 4,083,827
Jan 17, 2025 125.00 125.41 122.83 124.42 3.58 2.96% 3,094,835