The Trade Desk (TTD) Historical Stock Prices

The Trade Desk, Inc. (TTD), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Aug 28, 2026	13.43	13.81	13.34	13.57	13.57	13,063,400
Aug 27, 2026	13.12	13.66	13.08	13.42	13.42	20,617,500
Aug 26, 2026	13.14	13.51	12.97	13.03	13.03	13,502,800
Aug 25, 2026	13.13	13.39	13.08	13.25	13.25	11,142,800
Aug 24, 2026	13.16	13.42	13.15	13.27	13.27	14,634,900
Aug 21, 2026	13.33	13.37	13.14	13.18	13.18	13,186,000
Aug 20, 2026	13.55	13.62	13.15	13.32	13.32	14,441,900
Aug 19, 2026	13.40	13.76	13.22	13.54	13.54	14,828,700
Aug 18, 2026	13.44	13.78	13.32	13.42	13.42	19,771,400
Aug 17, 2026	13.79	13.97	13.30	13.40	13.40	23,172,900
Aug 14, 2026	14.50	14.63	14.00	14.14	14.14	17,560,900
Aug 13, 2026	13.73	14.70	13.57	14.56	14.56	34,667,800
Aug 12, 2026	13.46	13.70	13.06	13.49	13.49	23,483,800
Aug 11, 2026	13.20	13.75	13.15	13.56	13.56	31,823,300
Aug 10, 2026	13.48	13.72	12.83	13.39	13.39	57,396,400
Aug 7, 2026	12.87	14.57	12.83	13.80	13.80	133,339,600
Aug 6, 2026	18.52	19.00	17.39	17.67	17.67	92,046,500
Aug 5, 2026	19.52	19.55	18.71	18.96	18.96	16,449,500
Aug 4, 2026	17.96	19.37	17.87	19.34	19.34	21,816,800
Aug 3, 2026	18.65	18.95	18.24	18.30	18.30	14,820,600
Jul 31, 2026	18.08	18.29	17.71	18.04	18.04	16,452,700
Jul 30, 2026	18.40	18.65	18.02	18.28	18.28	18,545,000
Jul 29, 2026	18.67	19.51	18.54	19.09	19.09	18,823,500
Jul 28, 2026	18.09	19.06	18.01	18.91	18.91	20,621,800
Jul 27, 2026	17.79	18.43	17.63	17.88	17.88	13,237,900

Historical stock data.