The Trade Desk, Inc.

TTD · NASDAQ

Prices in USD

Historical prices

The Trade Desk, Inc. (TTD), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 5, 202611.9312.0611.7411.9811.9824,855,300
Oct 2, 202612.1012.2111.7711.9511.9522,615,200
Oct 1, 202612.3812.4212.0712.1012.1014,529,700
Sep 30, 202612.0912.2411.9812.1712.1718,562,700
Sep 29, 202612.4212.5511.8512.0512.0522,670,400
Sep 28, 202612.5512.5812.1812.3412.3423,073,500
Sep 25, 202612.5612.7712.4912.6012.6014,519,900
Sep 24, 202612.7512.8512.4912.6312.6318,926,300
Sep 23, 202613.1613.1712.5812.6812.6828,108,200
Sep 22, 202614.0314.0513.1513.1813.1829,613,700
Sep 21, 202614.0714.2313.8213.8813.8821,873,400
Sep 18, 202614.4314.5013.8913.9213.92149,238,300
Sep 17, 202614.8714.8714.2214.2614.2618,370,300
Sep 16, 202614.9214.9714.4714.4914.4914,972,000
Sep 15, 202614.7715.3114.5115.0015.0021,281,300
Sep 14, 202614.5514.9914.3214.9714.9719,555,200
Sep 11, 202614.0214.3913.8614.3414.3411,224,200
Sep 10, 202613.8114.0713.7113.9713.9710,542,200
Sep 9, 202614.0114.0913.7113.8813.8816,397,600
Sep 8, 202614.3214.3913.8214.0214.0219,798,600
Sep 4, 202615.1815.2614.2314.4314.4325,537,100
Sep 3, 202614.8615.1914.3715.0915.0923,640,100
Sep 2, 202613.6614.5913.6014.5514.5521,814,100
Sep 1, 202613.5313.9413.3713.7813.7816,497,700
Aug 31, 202613.9714.1713.5013.7213.7223,752,700