The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | - | - | - | - | - | - |
| Jan. 20, 2022 | 70.18 | 72.34 | 67.41 | 67.73 | 67.73 | 3,931,000 |
| Jan. 19, 2022 | 71.61 | 72.48 | 68.34 | 69.00 | 69.00 | 4,991,300 |
| Jan. 18, 2022 | 72.82 | 74.89 | 70.28 | 71.00 | 71.00 | 5,549,900 |
| Jan. 14, 2022 | 74.83 | 76.43 | 72.42 | 75.47 | 75.47 | 4,789,300 |
| Jan. 13, 2022 | 82.49 | 82.60 | 75.71 | 75.76 | 75.76 | 4,193,100 |
| Jan. 12, 2022 | 85.52 | 87.68 | 81.80 | 82.39 | 82.39 | 3,478,500 |
| Jan. 11, 2022 | 80.34 | 85.85 | 78.75 | 84.88 | 84.88 | 6,040,000 |
| Jan. 10, 2022 | 75.51 | 81.28 | 73.80 | 81.00 | 81.00 | 7,083,200 |
| Jan. 07, 2022 | 78.00 | 82.40 | 77.42 | 78.94 | 78.94 | 6,372,500 |
| Jan. 06, 2022 | 78.00 | 81.00 | 75.70 | 76.93 | 76.93 | 5,358,300 |
| Jan. 05, 2022 | 83.52 | 84.48 | 78.25 | 79.64 | 79.64 | 6,571,000 |
| Jan. 04, 2022 | 89.98 | 90.85 | 81.67 | 85.36 | 85.36 | 7,467,000 |
| Jan. 03, 2022 | 92.66 | 93.26 | 88.23 | 90.11 | 90.11 | 3,735,200 |
| Dec. 31, 2021 | 94.18 | 94.85 | 91.57 | 91.64 | 91.64 | 2,294,500 |
| Dec. 30, 2021 | 92.11 | 95.55 | 91.81 | 94.27 | 94.27 | 2,244,800 |
| Dec. 29, 2021 | 94.07 | 94.55 | 91.04 | 92.57 | 92.57 | 2,085,800 |
| Dec. 28, 2021 | 98.21 | 98.21 | 94.00 | 94.79 | 94.79 | 1,894,200 |
| Dec. 27, 2021 | 96.53 | 98.60 | 95.93 | 97.68 | 97.68 | 2,118,900 |
| Dec. 23, 2021 | 94.32 | 96.62 | 92.31 | 96.05 | 96.05 | 3,079,200 |
| Dec. 22, 2021 | 92.20 | 94.14 | 91.11 | 93.49 | 93.49 | 2,401,000 |
| Dec. 21, 2021 | 91.40 | 93.75 | 88.87 | 93.53 | 93.53 | 4,251,100 |
| Dec. 20, 2021 | 88.07 | 89.15 | 86.50 | 88.04 | 88.04 | 3,936,800 |
| Dec. 17, 2021 | 84.51 | 90.18 | 84.20 | 89.99 | 89.99 | 4,015,800 |
| Dec. 16, 2021 | 92.62 | 92.70 | 85.36 | 87.11 | 87.11 | 3,559,900 |
| Dec. 15, 2021 | 88.48 | 92.16 | 84.42 | 91.43 | 91.43 | 4,469,100 |
| Dec. 14, 2021 | 90.16 | 91.40 | 85.88 | 88.33 | 88.33 | 4,165,800 |
| Dec. 13, 2021 | 94.41 | 95.21 | 90.62 | 92.50 | 92.50 | 3,059,500 |
| Dec. 10, 2021 | 96.30 | 98.31 | 93.27 | 94.06 | 94.06 | 2,640,500 |
| Dec. 09, 2021 | 97.62 | 99.50 | 93.85 | 94.51 | 94.51 | 2,535,500 |
| Dec. 08, 2021 | 95.52 | 99.00 | 93.08 | 97.90 | 97.90 | 2,607,200 |
| Dec. 07, 2021 | 94.35 | 97.59 | 94.19 | 95.72 | 95.72 | 3,919,400 |
| Dec. 06, 2021 | 87.61 | 91.82 | 85.35 | 89.63 | 89.63 | 4,806,700 |
| Dec. 03, 2021 | 95.70 | 95.75 | 88.18 | 89.51 | 89.51 | 6,005,400 |
| Dec. 02, 2021 | 95.32 | 98.78 | 93.71 | 95.89 | 95.89 | 5,205,800 |
| Dec. 01, 2021 | 105.20 | 105.85 | 94.43 | 95.22 | 95.22 | 5,195,100 |
| Nov. 30, 2021 | 107.36 | 110.87 | 101.59 | 103.42 | 103.42 | 5,772,100 |
| Nov. 29, 2021 | 105.22 | 108.20 | 103.00 | 107.06 | 107.06 | 3,165,000 |
| Nov. 26, 2021 | 103.82 | 108.49 | 103.25 | 103.98 | 103.98 | 2,548,100 |
| Nov. 24, 2021 | 102.22 | 106.46 | 100.86 | 106.21 | 106.21 | 5,319,800 |
| Nov. 23, 2021 | 101.26 | 105.69 | 98.72 | 102.74 | 102.74 | 6,011,300 |
| Nov. 22, 2021 | 107.31 | 107.79 | 98.71 | 103.27 | 103.27 | 8,108,100 |
| Nov. 19, 2021 | 108.23 | 110.63 | 107.04 | 107.79 | 107.79 | 4,363,500 |
| Nov. 18, 2021 | 108.29 | 110.30 | 104.02 | 105.47 | 105.47 | 5,715,700 |
| Nov. 17, 2021 | 111.09 | 114.09 | 107.05 | 107.50 | 107.50 | 5,411,400 |
| Nov. 16, 2021 | 104.72 | 111.82 | 104.21 | 111.64 | 111.64 | 8,831,300 |
| Nov. 15, 2021 | 99.91 | 108.52 | 99.58 | 105.45 | 105.45 | 11,751,100 |
| Nov. 12, 2021 | 93.70 | 100.59 | 93.60 | 100.33 | 100.33 | 12,297,800 |
| Nov. 11, 2021 | 90.40 | 92.56 | 88.65 | 91.55 | 91.55 | 3,865,800 |
| Nov. 10, 2021 | 91.99 | 95.87 | 87.28 | 88.66 | 88.66 | 10,017,900 |
| Nov. 09, 2021 | 89.61 | 98.20 | 89.11 | 97.09 | 97.09 | 17,242,200 |
| Nov. 08, 2021 | 84.30 | 89.76 | 80.71 | 88.75 | 88.75 | 31,558,100 |
| Nov. 05, 2021 | 72.99 | 72.99 | 68.46 | 68.55 | 68.55 | 8,531,900 |
| Nov. 04, 2021 | 75.66 | 75.66 | 71.25 | 72.43 | 72.43 | 5,337,800 |
| Nov. 03, 2021 | 75.27 | 76.86 | 73.68 | 76.71 | 76.71 | 2,718,800 |
| Nov. 02, 2021 | 76.06 | 76.35 | 73.04 | 75.04 | 75.04 | 3,255,100 |
| Nov. 01, 2021 | 75.19 | 76.68 | 74.10 | 76.49 | 76.49 | 2,631,600 |
| Oct. 29, 2021 | 74.59 | 76.04 | 74.09 | 74.91 | 74.91 | 2,332,800 |
| Oct. 28, 2021 | 73.25 | 75.75 | 73.21 | 75.43 | 75.43 | 2,337,000 |
| Oct. 27, 2021 | 76.50 | 77.69 | 73.00 | 73.05 | 73.05 | 3,940,100 |
| Oct. 26, 2021 | 76.95 | 78.40 | 75.61 | 76.78 | 76.78 | 3,023,100 |
| Oct. 25, 2021 | 74.16 | 76.65 | 73.87 | 76.11 | 76.11 | 3,049,700 |
| Oct. 22, 2021 | 76.73 | 78.34 | 73.24 | 73.96 | 73.96 | 7,445,000 |
| Oct. 21, 2021 | 79.17 | 81.39 | 78.65 | 81.06 | 81.06 | 2,566,100 |
| Oct. 20, 2021 | 82.17 | 82.99 | 79.35 | 79.56 | 79.56 | 2,523,300 |
| Oct. 19, 2021 | 81.16 | 82.72 | 80.55 | 81.41 | 81.41 | 2,973,800 |
| Oct. 18, 2021 | 78.46 | 81.10 | 77.77 | 80.82 | 80.82 | 3,106,800 |
| Oct. 15, 2021 | 77.41 | 78.94 | 76.07 | 78.46 | 78.46 | 2,848,500 |
| Oct. 14, 2021 | 77.05 | 79.17 | 76.79 | 77.09 | 77.09 | 3,545,300 |
| Oct. 13, 2021 | 73.39 | 75.94 | 73.39 | 75.72 | 75.72 | 3,857,600 |
| Oct. 12, 2021 | 71.79 | 73.37 | 70.81 | 72.75 | 72.75 | 2,702,900 |
| Oct. 11, 2021 | 70.50 | 72.20 | 70.11 | 70.72 | 70.72 | 2,048,800 |
| Oct. 08, 2021 | 70.83 | 71.99 | 69.78 | 71.00 | 71.00 | 3,481,000 |
| Oct. 07, 2021 | 69.51 | 71.07 | 69.44 | 70.42 | 70.42 | 2,650,200 |
| Oct. 06, 2021 | 66.30 | 69.59 | 66.22 | 68.29 | 68.29 | 2,604,000 |
| Oct. 05, 2021 | 66.84 | 68.39 | 66.60 | 67.60 | 67.60 | 2,692,900 |
| Oct. 04, 2021 | 69.16 | 69.32 | 65.32 | 66.03 | 66.03 | 5,402,200 |
| Oct. 01, 2021 | 70.03 | 70.76 | 68.70 | 70.42 | 70.42 | 1,971,900 |
| Sep. 30, 2021 | 68.58 | 70.91 | 67.80 | 70.30 | 70.30 | 3,745,900 |
| Sep. 29, 2021 | 70.70 | 70.99 | 67.71 | 67.81 | 67.81 | 3,416,800 |
| Sep. 28, 2021 | 73.91 | 74.25 | 69.20 | 69.27 | 69.27 | 5,598,900 |
| Sep. 27, 2021 | 75.72 | 75.95 | 74.39 | 75.79 | 75.79 | 2,396,100 |
| Sep. 24, 2021 | 75.10 | 76.59 | 73.94 | 76.46 | 76.46 | 2,252,700 |
| Sep. 23, 2021 | 76.62 | 77.23 | 75.74 | 76.40 | 76.40 | 2,756,000 |
| Sep. 22, 2021 | 72.30 | 75.83 | 71.85 | 75.58 | 75.58 | 4,015,300 |
| Sep. 21, 2021 | 70.47 | 72.74 | 70.30 | 72.14 | 72.14 | 2,878,800 |
| Sep. 20, 2021 | 69.61 | 71.31 | 68.51 | 69.71 | 69.71 | 3,316,000 |
| Sep. 17, 2021 | 73.11 | 74.10 | 71.87 | 72.58 | 72.58 | 4,109,200 |
| Sep. 16, 2021 | 70.45 | 73.40 | 70.10 | 73.20 | 73.20 | 3,244,900 |
| Sep. 15, 2021 | 70.52 | 71.02 | 69.20 | 70.82 | 70.82 | 3,011,300 |
| Sep. 14, 2021 | 71.50 | 72.73 | 70.45 | 70.83 | 70.83 | 2,881,500 |
| Sep. 13, 2021 | 72.35 | 72.39 | 69.30 | 71.20 | 71.20 | 4,137,200 |
| Sep. 10, 2021 | 73.66 | 74.46 | 72.59 | 72.78 | 72.78 | 2,616,900 |
| Sep. 09, 2021 | 72.14 | 73.60 | 71.15 | 72.82 | 72.82 | 3,447,700 |
| Sep. 08, 2021 | 74.95 | 75.02 | 71.85 | 72.30 | 72.30 | 4,783,900 |
| Sep. 07, 2021 | 78.44 | 78.44 | 75.09 | 75.28 | 75.28 | 3,543,600 |
| Sep. 03, 2021 | 77.98 | 78.98 | 76.66 | 78.20 | 78.20 | 2,415,300 |
| Sep. 02, 2021 | 79.93 | 80.00 | 77.70 | 78.02 | 78.02 | 2,817,800 |
| Sep. 01, 2021 | 80.25 | 80.70 | 78.82 | 79.51 | 79.51 | 2,523,600 |
| Aug. 31, 2021 | 80.12 | 81.02 | 79.17 | 80.05 | 80.05 | 2,713,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
