The Trade Desk (TTD) Historical Stock Prices

The Trade Desk, Inc. (TTD), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 16, 2025	36.10	36.77	35.72	36.64	36.64	13,116,400
Dec 15, 2025	36.70	36.70	35.65	36.19	36.19	17,389,400
Dec 12, 2025	37.19	37.84	36.51	36.65	36.65	13,651,000
Dec 11, 2025	38.42	38.49	36.78	37.02	37.02	21,472,800
Dec 10, 2025	39.26	39.80	38.78	39.22	39.22	9,120,600
Dec 9, 2025	39.21	39.85	38.81	39.40	39.40	8,764,800
Dec 8, 2025	40.20	40.29	39.32	39.35	39.35	10,925,300
Dec 5, 2025	39.64	41.01	39.57	40.05	40.05	11,322,800
Dec 4, 2025	38.98	39.47	38.25	39.35	39.35	13,044,900
Dec 3, 2025	39.72	40.08	38.56	38.61	38.61	12,875,800
Dec 2, 2025	39.91	40.71	39.83	39.95	39.95	9,365,700
Dec 1, 2025	38.97	40.18	38.58	39.58	39.58	11,119,200
Nov 28, 2025	39.23	40.01	39.03	39.56	39.56	5,248,900
Nov 26, 2025	39.17	39.54	38.75	39.11	39.11	12,017,400
Nov 25, 2025	38.95	39.39	38.46	39.09	39.09	13,823,600
Nov 24, 2025	39.72	39.75	38.50	39.06	39.06	15,322,400
Nov 21, 2025	38.36	40.01	38.22	39.65	39.65	15,475,400
Nov 20, 2025	40.74	41.15	38.28	38.35	38.35	14,808,900
Nov 19, 2025	40.60	41.16	39.79	40.19	40.19	11,633,300
Nov 18, 2025	39.76	41.19	39.69	40.47	40.47	10,171,600
Nov 17, 2025	41.91	41.91	39.75	40.21	40.21	14,631,400
Nov 14, 2025	42.15	42.69	41.50	41.93	41.93	11,493,500
Nov 13, 2025	43.50	43.86	42.49	42.87	42.87	9,301,200
Nov 12, 2025	44.89	45.50	43.53	43.79	43.79	10,335,800
Nov 11, 2025	43.31	44.49	43.05	44.20	44.20	13,144,600

Historical stock data.