The Trade Desk, Inc.

TTD · NASDAQ

Prices in USD

Historical prices

The Trade Desk, Inc. (TTD), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 12, 202621.7621.8821.0421.1421.1416,822,600
May 11, 202622.7522.8920.8321.5221.5221,721,400
May 8, 202620.9823.1120.7323.0823.0841,292,200
May 7, 202624.0824.6623.3723.4923.4943,042,300
May 6, 202624.8224.8523.8724.0124.0115,459,500
May 5, 202624.0124.7223.3724.6124.6119,634,400
May 4, 202624.5824.8423.9124.1024.1012,388,800
May 1, 202624.3124.8724.0224.2424.2417,025,200
Apr 30, 202623.8723.9123.1523.5923.5914,696,500
Apr 29, 202623.5924.5123.4524.3724.3720,333,400
Apr 28, 202623.0423.6922.9123.2323.2310,842,700
Apr 27, 202623.2523.9122.8623.1423.1415,602,800
Apr 24, 202623.6424.1722.9823.9723.9721,016,200
Apr 23, 202623.2623.2722.1322.6222.6213,287,500
Apr 22, 202623.4323.6723.2023.5623.5611,892,000
Apr 21, 202623.9224.0622.9223.2023.2019,405,900
Apr 20, 202622.2724.3222.2524.0524.0521,010,700
Apr 17, 202623.0723.4222.3022.4722.4719,586,700
Apr 16, 202622.7723.3922.6222.7622.7617,676,500
Apr 15, 202621.4322.5521.3022.3822.3815,488,600
Apr 14, 202621.3321.9220.9221.0221.0212,569,100
Apr 13, 202620.1521.2920.1221.2221.2214,529,400
Apr 10, 202620.7021.0219.9720.0920.0912,841,900
Apr 9, 202620.2120.6919.7420.6120.6119,660,000
Apr 8, 202621.5221.7320.1120.2520.2521,288,600