The Trade Desk (TTD) Historical Stock Prices

The Trade Desk, Inc. (TTD), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 17, 2026	18.93	19.03	18.15	18.16	18.16	18,745,200
Jun 16, 2026	19.23	19.47	18.72	18.96	18.96	17,319,200
Jun 15, 2026	19.47	19.64	18.89	19.27	19.27	24,055,600
Jun 12, 2026	18.77	19.99	18.31	19.28	19.28	30,936,200
Jun 11, 2026	19.09	19.23	18.37	18.90	18.90	19,368,500
Jun 10, 2026	19.58	20.58	19.20	19.29	19.29	21,367,400
Jun 9, 2026	19.17	20.13	19.06	19.89	19.89	18,684,900
Jun 8, 2026	19.58	19.99	19.10	19.43	19.43	23,456,400
Jun 5, 2026	21.14	21.42	19.83	19.95	19.95	18,202,200
Jun 4, 2026	20.95	21.91	20.54	21.03	21.03	19,800,500
Jun 3, 2026	21.00	21.03	20.05	20.56	20.56	17,598,000
Jun 2, 2026	22.53	22.60	21.00	21.10	21.10	21,905,500
Jun 1, 2026	21.99	23.57	21.79	23.22	23.22	22,967,900
May 29, 2026	21.20	22.16	20.97	21.56	21.56	48,457,400
May 28, 2026	21.24	21.76	20.80	21.15	21.15	21,718,000
May 27, 2026	22.13	23.36	22.13	22.29	22.29	17,333,900
May 26, 2026	22.00	22.56	21.75	22.18	22.18	16,671,300
May 22, 2026	21.35	22.51	21.31	22.38	22.38	16,293,600
May 21, 2026	20.88	21.41	20.62	21.28	21.28	10,602,000
May 20, 2026	20.76	21.04	20.22	21.02	21.02	21,267,300
May 19, 2026	22.57	23.24	21.11	21.16	21.16	19,886,400
May 18, 2026	20.99	22.58	20.99	22.27	22.27	20,491,900
May 15, 2026	20.46	21.17	20.40	21.15	21.15	17,607,700
May 14, 2026	20.44	20.64	20.04	20.41	20.41	14,035,300
May 13, 2026	20.90	20.90	19.83	20.49	20.49	18,832,000

Historical stock data.