The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 09, 2022 | 53.51 | 55.57 | 52.80 | 54.50 | 54.50 | 7,986,300 |
| Aug 08, 2022 | 53.51 | 57.21 | 53.21 | 54.97 | 54.97 | 6,819,900 |
| Aug 05, 2022 | 49.77 | 52.98 | 49.22 | 52.78 | 52.78 | 5,620,800 |
| Aug 04, 2022 | 50.15 | 50.67 | 48.91 | 50.46 | 50.46 | 4,393,400 |
| Aug 03, 2022 | 48.66 | 50.58 | 48.11 | 50.03 | 50.03 | 4,728,100 |
| Aug 02, 2022 | 44.84 | 49.05 | 44.70 | 47.70 | 47.70 | 5,878,500 |
| Aug 01, 2022 | 44.30 | 45.95 | 43.50 | 45.43 | 45.43 | 6,020,400 |
| Jul 29, 2022 | 43.40 | 45.44 | 41.91 | 45.00 | 45.00 | 13,528,400 |
| Jul 28, 2022 | 45.93 | 47.55 | 45.31 | 47.13 | 47.13 | 5,907,700 |
| Jul 27, 2022 | 43.96 | 47.41 | 43.42 | 46.63 | 46.63 | 7,836,100 |
| Jul 26, 2022 | 45.67 | 45.67 | 42.36 | 42.73 | 42.73 | 7,453,900 |
| Jul 25, 2022 | 47.15 | 47.83 | 45.78 | 46.56 | 46.56 | 3,391,600 |
| Jul 22, 2022 | 47.90 | 50.60 | 46.36 | 47.27 | 47.27 | 9,168,700 |
| Jul 21, 2022 | 49.57 | 51.19 | 49.03 | 50.99 | 50.99 | 4,967,900 |
| Jul 20, 2022 | 46.36 | 50.94 | 46.00 | 49.78 | 49.78 | 8,517,300 |
| Jul 19, 2022 | 44.78 | 46.13 | 43.56 | 46.02 | 46.02 | 4,461,300 |
| Jul 18, 2022 | 44.04 | 45.84 | 43.32 | 43.62 | 43.62 | 4,870,500 |
| Jul 15, 2022 | 42.41 | 43.60 | 41.61 | 43.10 | 43.10 | 4,984,000 |
| Jul 14, 2022 | 43.63 | 43.72 | 39.00 | 41.21 | 41.21 | 11,144,000 |
| Jul 13, 2022 | 43.81 | 46.90 | 42.45 | 44.16 | 44.16 | 6,932,500 |
| Jul 12, 2022 | 43.64 | 46.15 | 43.14 | 45.15 | 45.15 | 7,147,200 |
| Jul 11, 2022 | 44.65 | 45.08 | 42.88 | 43.51 | 43.51 | 3,103,700 |
| Jul 08, 2022 | 44.28 | 46.81 | 43.65 | 45.63 | 45.63 | 3,544,200 |
| Jul 07, 2022 | 43.35 | 45.93 | 43.19 | 45.53 | 45.53 | 4,759,500 |
| Jul 06, 2022 | 43.97 | 45.26 | 42.86 | 42.99 | 42.99 | 3,913,000 |
| Jul 05, 2022 | 41.02 | 44.45 | 40.03 | 44.29 | 44.29 | 4,205,600 |
| Jul 01, 2022 | 42.13 | 42.52 | 40.64 | 41.66 | 41.66 | 5,331,300 |
| Jun 30, 2022 | 42.40 | 42.80 | 40.34 | 41.89 | 41.89 | 5,452,000 |
| Jun 29, 2022 | 43.71 | 44.16 | 42.37 | 43.34 | 43.34 | 4,006,000 |
| Jun 28, 2022 | 47.90 | 48.92 | 43.86 | 44.15 | 44.15 | 4,147,400 |
| Jun 27, 2022 | 49.69 | 50.20 | 47.62 | 47.84 | 47.84 | 3,572,800 |
| Jun 24, 2022 | 48.13 | 49.66 | 47.08 | 49.49 | 49.49 | 7,062,100 |
| Jun 23, 2022 | 45.85 | 47.86 | 44.36 | 47.47 | 47.47 | 4,822,800 |
| Jun 22, 2022 | 46.26 | 47.99 | 45.14 | 45.38 | 45.38 | 7,202,800 |
| Jun 21, 2022 | 47.34 | 49.66 | 47.04 | 47.06 | 47.06 | 4,939,200 |
| Jun 17, 2022 | 44.51 | 47.61 | 44.51 | 46.30 | 46.30 | 5,561,300 |
| Jun 16, 2022 | 45.82 | 47.62 | 43.26 | 44.23 | 44.23 | 5,427,300 |
| Jun 15, 2022 | 45.95 | 49.18 | 45.48 | 48.14 | 48.14 | 6,395,700 |
| Jun 14, 2022 | 46.26 | 47.43 | 45.07 | 45.40 | 45.40 | 6,104,700 |
| Jun 13, 2022 | 46.00 | 47.64 | 43.63 | 45.58 | 45.58 | 8,091,600 |
| Jun 10, 2022 | 51.00 | 52.06 | 48.54 | 49.27 | 49.27 | 5,022,200 |
| Jun 09, 2022 | 53.90 | 54.35 | 52.11 | 52.51 | 52.51 | 4,557,600 |
| Jun 08, 2022 | 53.40 | 55.86 | 52.94 | 54.71 | 54.71 | 3,432,800 |
| Jun 07, 2022 | 51.84 | 53.48 | 51.13 | 53.21 | 53.21 | 4,570,400 |
| Jun 06, 2022 | 52.16 | 53.31 | 50.20 | 52.66 | 52.66 | 4,820,300 |
| Jun 03, 2022 | 52.59 | 53.85 | 50.18 | 51.15 | 51.15 | 4,889,900 |
| Jun 02, 2022 | 51.51 | 55.14 | 51.25 | 54.61 | 54.61 | 5,068,100 |
| Jun 01, 2022 | 52.74 | 54.98 | 50.96 | 51.56 | 51.56 | 6,043,500 |
| May 31, 2022 | 52.94 | 53.89 | 50.46 | 52.05 | 52.05 | 6,116,200 |
| May 27, 2022 | 49.78 | 52.51 | 49.78 | 52.49 | 52.49 | 6,251,300 |
| May 26, 2022 | 44.84 | 49.75 | 44.16 | 49.03 | 49.03 | 13,548,500 |
| May 25, 2022 | 42.01 | 46.71 | 42.01 | 46.33 | 46.33 | 7,976,400 |
| May 24, 2022 | 46.00 | 46.25 | 40.10 | 42.78 | 42.78 | 21,153,200 |
| May 23, 2022 | 52.30 | 53.00 | 49.69 | 52.50 | 52.50 | 4,245,400 |
| May 20, 2022 | 55.10 | 55.28 | 49.65 | 52.64 | 52.64 | 5,568,800 |
| May 19, 2022 | 50.88 | 54.98 | 50.75 | 53.68 | 53.68 | 6,511,600 |
| May 18, 2022 | 51.60 | 54.64 | 50.15 | 50.78 | 50.78 | 5,962,100 |
| May 17, 2022 | 53.21 | 54.89 | 51.06 | 53.37 | 53.37 | 5,087,500 |
| May 16, 2022 | 53.51 | 54.40 | 50.88 | 50.97 | 50.97 | 9,444,600 |
| May 13, 2022 | 46.87 | 52.15 | 46.66 | 51.92 | 51.92 | 7,664,400 |
| May 12, 2022 | 41.92 | 46.96 | 40.45 | 44.84 | 44.84 | 10,645,700 |
| May 11, 2022 | 42.11 | 44.84 | 40.90 | 43.34 | 43.34 | 16,938,100 |
| May 10, 2022 | 46.40 | 47.20 | 39.39 | 43.75 | 43.75 | 16,025,200 |
| May 09, 2022 | 47.00 | 47.78 | 42.78 | 44.99 | 44.99 | 11,856,300 |
| May 06, 2022 | 54.16 | 54.47 | 48.51 | 48.92 | 48.92 | 10,956,100 |
| May 05, 2022 | 61.26 | 61.70 | 53.81 | 55.16 | 55.16 | 6,786,200 |
| May 04, 2022 | 60.59 | 62.79 | 56.10 | 62.49 | 62.49 | 6,284,200 |
| May 03, 2022 | 61.90 | 63.16 | 58.36 | 60.30 | 60.30 | 5,955,000 |
| May 02, 2022 | 58.51 | 62.12 | 57.73 | 62.08 | 62.08 | 4,501,900 |
| Apr 29, 2022 | 60.36 | 63.80 | 58.50 | 58.92 | 58.92 | 4,340,300 |
| Apr 28, 2022 | 58.62 | 61.85 | 56.77 | 60.80 | 60.80 | 4,798,500 |
| Apr 27, 2022 | 59.25 | 62.25 | 56.69 | 57.03 | 57.03 | 5,188,800 |
| Apr 26, 2022 | 61.90 | 62.61 | 59.36 | 59.57 | 59.57 | 3,352,000 |
| Apr 25, 2022 | 59.00 | 63.13 | 58.76 | 63.02 | 63.02 | 4,150,900 |
| Apr 22, 2022 | 62.76 | 64.49 | 59.29 | 59.44 | 59.44 | 6,086,000 |
| Apr 21, 2022 | 68.39 | 69.82 | 63.06 | 63.47 | 63.47 | 5,747,100 |
| Apr 20, 2022 | 69.30 | 71.60 | 66.62 | 66.92 | 66.92 | 8,277,800 |
| Apr 19, 2022 | 61.98 | 67.71 | 61.19 | 66.89 | 66.89 | 5,730,000 |
| Apr 18, 2022 | 63.02 | 63.64 | 60.24 | 62.03 | 62.03 | 3,197,800 |
| Apr 14, 2022 | 66.65 | 67.04 | 63.57 | 63.58 | 63.58 | 3,693,800 |
| Apr 13, 2022 | 65.66 | 67.88 | 64.22 | 67.01 | 67.01 | 2,805,500 |
| Apr 12, 2022 | 68.90 | 70.62 | 65.76 | 65.84 | 65.84 | 3,244,400 |
| Apr 11, 2022 | 66.07 | 68.48 | 64.40 | 67.20 | 67.20 | 3,433,600 |
| Apr 08, 2022 | 67.25 | 69.29 | 66.20 | 67.79 | 67.79 | 2,898,000 |
| Apr 07, 2022 | 67.52 | 69.98 | 65.76 | 68.56 | 68.56 | 4,167,500 |
| Apr 06, 2022 | 70.14 | 70.78 | 66.20 | 67.73 | 67.73 | 4,597,300 |
| Apr 05, 2022 | 74.61 | 75.35 | 70.88 | 71.97 | 71.97 | 3,470,400 |
| Apr 04, 2022 | 72.53 | 75.98 | 72.53 | 75.22 | 75.22 | 3,640,000 |
| Apr 01, 2022 | 69.85 | 75.35 | 69.36 | 72.33 | 72.33 | 7,051,900 |
| Mar 31, 2022 | 71.77 | 72.28 | 69.23 | 69.25 | 69.25 | 3,089,300 |
| Mar 30, 2022 | 72.02 | 74.05 | 70.63 | 71.63 | 71.63 | 4,682,300 |
| Mar 29, 2022 | 70.63 | 73.96 | 69.53 | 73.33 | 73.33 | 5,641,600 |
| Mar 28, 2022 | 65.60 | 69.13 | 65.40 | 68.89 | 68.89 | 5,542,500 |
| Mar 25, 2022 | 68.23 | 68.76 | 62.91 | 65.45 | 65.45 | 8,411,500 |
| Mar 24, 2022 | 67.11 | 68.54 | 64.86 | 68.40 | 68.40 | 4,053,800 |
| Mar 23, 2022 | 66.48 | 70.09 | 65.12 | 66.64 | 66.64 | 6,276,500 |
| Mar 22, 2022 | 66.88 | 69.32 | 65.10 | 67.75 | 67.75 | 5,148,500 |
| Mar 21, 2022 | 68.22 | 69.41 | 64.43 | 66.96 | 66.96 | 5,576,200 |
| Mar 18, 2022 | 64.78 | 68.99 | 64.62 | 68.81 | 68.81 | 7,960,600 |
| Mar 17, 2022 | 59.53 | 65.68 | 58.70 | 65.41 | 65.41 | 7,499,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
