The Trade Desk (TTD) Historical Stock Prices

The Trade Desk, Inc. (TTD), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jan 23, 2026	36.24	36.70	36.06	36.55	36.55	6,203,300
Jan 22, 2026	35.74	36.96	35.63	36.82	36.82	8,293,100
Jan 21, 2026	34.43	35.54	34.35	35.33	35.33	9,366,600
Jan 20, 2026	34.81	35.08	34.00	34.15	34.15	10,964,400
Jan 16, 2026	36.26	36.35	35.24	35.48	35.48	12,520,600
Jan 15, 2026	37.20	37.22	35.88	36.23	36.23	11,334,100
Jan 14, 2026	37.13	37.25	36.32	37.13	37.13	9,994,500
Jan 13, 2026	36.91	37.30	36.25	37.14	37.14	11,829,400
Jan 12, 2026	37.35	37.77	36.74	36.90	36.90	11,020,900
Jan 9, 2026	37.54	37.65	36.63	37.29	37.29	10,244,800
Jan 8, 2026	38.44	38.45	37.04	37.30	37.30	12,829,100
Jan 7, 2026	39.76	39.99	38.29	38.65	38.65	10,377,300
Jan 6, 2026	40.11	40.90	39.51	39.74	39.74	12,163,500
Jan 5, 2026	37.95	40.20	37.85	40.11	40.11	14,290,500
Jan 2, 2026	38.20	38.24	36.79	37.68	37.68	9,782,600
Dec 31, 2025	38.06	38.47	37.84	37.96	37.96	7,624,600
Dec 30, 2025	38.22	38.90	38.10	38.12	38.12	8,090,200
Dec 29, 2025	38.09	38.76	37.96	38.39	38.39	9,907,300
Dec 26, 2025	38.05	38.42	37.79	38.31	38.31	6,307,500
Dec 24, 2025	37.40	38.14	37.17	38.12	38.12	4,208,600
Dec 23, 2025	37.13	37.62	36.79	37.44	37.44	9,550,200
Dec 22, 2025	37.53	38.00	37.05	37.29	37.29	11,795,000
Dec 19, 2025	37.15	37.61	36.81	37.26	37.26	63,754,500
Dec 18, 2025	37.63	37.73	36.89	37.29	37.29	10,653,500
Dec 17, 2025	36.57	37.96	36.36	37.17	37.17	14,206,300

Historical stock data.