Trade Desk Inc (TTD) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 12.87 | 14.57 | 12.83 | 13.80 | -21.90% | 133,057,400 |
| 2026-08-06 | 18.52 | 19.00 | 17.39 | 17.67 | -6.80% | 92,046,500 |
| 2026-08-05 | 19.52 | 19.55 | 18.71 | 18.96 | -1.96% | 16,449,500 |
| 2026-08-04 | 17.96 | 19.37 | 17.87 | 19.34 | +5.68% | 21,816,800 |
| 2026-08-03 | 18.65 | 18.95 | 18.24 | 18.30 | +1.44% | 14,820,600 |
| 2026-07-31 | 18.08 | 18.29 | 17.71 | 18.04 | -1.31% | 16,452,700 |
| 2026-07-30 | 18.40 | 18.65 | 18.02 | 18.28 | -4.24% | 18,545,000 |
| 2026-07-29 | 18.67 | 19.51 | 18.54 | 19.09 | +0.95% | 18,823,500 |
| 2026-07-28 | 18.09 | 19.06 | 18.01 | 18.91 | +5.76% | 20,621,800 |
| 2026-07-27 | 17.79 | 18.43 | 17.63 | 17.88 | +3.41% | 13,237,900 |
| 2026-07-24 | 16.96 | 17.51 | 16.86 | 17.29 | +2.98% | 19,695,300 |
| 2026-07-23 | 17.58 | 17.60 | 16.70 | 16.79 | -4.49% | 17,346,800 |
| 2026-07-22 | 18.46 | 18.50 | 17.43 | 17.58 | -3.67% | 12,455,400 |
| 2026-07-21 | 18.32 | 18.75 | 18.10 | 18.25 | -2.09% | 12,106,120 |
| 2026-07-20 | 18.57 | 19.12 | 18.13 | 18.64 | +0.27% | 11,716,390 |
| 2026-07-17 | 18.91 | 19.20 | 18.35 | 18.59 | -2.77% | 13,651,600 |
| 2026-07-16 | 19.70 | 19.99 | 19.02 | 19.12 | -1.29% | 8,566,800 |
| 2026-07-15 | 19.34 | 19.76 | 19.13 | 19.37 | +2.27% | 10,341,000 |
| 2026-07-14 | 19.07 | 19.47 | 18.91 | 18.94 | -4.30% | 13,739,200 |
| 2026-07-13 | 20.28 | 20.54 | 19.73 | 19.79 | +1.33% | 12,354,200 |
| 2026-07-10 | 20.23 | 20.38 | 19.39 | 19.53 | -1.11% | 8,547,300 |
| 2026-07-09 | 18.60 | 19.80 | 18.50 | 19.75 | +3.57% | 9,130,700 |
| 2026-07-08 | 19.22 | 19.27 | 18.78 | 19.07 | -0.57% | 11,550,000 |
| 2026-07-07 | 19.74 | 19.94 | 18.98 | 19.18 | -0.67% | 10,165,600 |
| 2026-07-06 | 18.75 | 19.46 | 18.51 | 19.31 | +1.10% | 13,592,900 |
| 2026-07-02 | 19.08 | 19.36 | 19.00 | 19.10 | -0.26% | 10,936,600 |
| 2026-07-01 | 18.64 | 19.64 | 18.15 | 19.15 | +5.92% | 18,777,200 |
| 2026-06-30 | 18.00 | 18.38 | 17.47 | 18.08 | -3.06% | 29,047,400 |
| 2026-06-29 | 18.97 | 19.33 | 18.51 | 18.65 | +1.52% | 15,903,100 |
| 2026-06-26 | 17.40 | 18.47 | 17.37 | 18.37 | +6.00% | 27,349,400 |
| 2026-06-25 | 17.51 | 17.88 | 16.98 | 17.33 | -2.09% | 15,024,100 |
| 2026-06-24 | 17.97 | 18.40 | 17.66 | 17.70 | -1.28% | 14,274,500 |
| 2026-06-23 | 17.70 | 18.22 | 17.21 | 17.93 | -0.50% | 23,125,600 |
| 2026-06-22 | 18.22 | 18.68 | 17.69 | 18.02 | -2.65% | 21,422,900 |
| 2026-06-18 | 18.06 | 18.57 | 17.77 | 18.51 | +1.93% | 50,679,200 |
| 2026-06-17 | 18.93 | 19.02 | 18.15 | 18.16 | -4.22% | 18,745,200 |
| 2026-06-16 | 19.23 | 19.47 | 18.71 | 18.96 | -1.61% | 17,319,200 |
| 2026-06-15 | 19.47 | 19.64 | 18.89 | 19.27 | -0.05% | 24,055,600 |
| 2026-06-12 | 18.77 | 19.99 | 18.31 | 19.28 | +2.01% | 30,936,200 |
| 2026-06-11 | 19.09 | 19.23 | 18.37 | 18.90 | -2.02% | 19,368,500 |
| 2026-06-10 | 19.57 | 20.59 | 19.20 | 19.29 | -3.02% | 21,367,400 |
| 2026-06-09 | 19.16 | 20.13 | 19.06 | 19.89 | +2.37% | 18,684,900 |
| 2026-06-08 | 19.57 | 19.99 | 19.10 | 19.43 | -2.61% | 23,456,400 |
| 2026-06-05 | 21.14 | 21.42 | 19.84 | 19.95 | -5.14% | 18,202,200 |
| 2026-06-04 | 20.95 | 21.91 | 20.54 | 21.03 | +2.29% | 19,800,500 |
| 2026-06-03 | 21.00 | 21.03 | 20.05 | 20.56 | -2.56% | 17,598,000 |
| 2026-06-02 | 22.53 | 22.60 | 21.00 | 21.10 | -9.13% | 21,905,500 |
| 2026-06-01 | 21.99 | 23.57 | 21.79 | 23.22 | +7.70% | 22,967,900 |
| 2026-05-29 | 21.20 | 22.16 | 20.96 | 21.56 | +1.94% | 48,457,400 |
| 2026-05-28 | 21.24 | 21.76 | 20.80 | 21.15 | -5.11% | 21,718,000 |
| 2026-05-27 | 22.13 | 23.36 | 22.13 | 22.29 | +0.50% | 17,333,900 |
| 2026-05-26 | 22.00 | 22.56 | 21.75 | 22.18 | -0.89% | 16,671,300 |
| 2026-05-22 | 21.35 | 22.51 | 21.31 | 22.38 | +5.17% | 16,293,600 |
| 2026-05-21 | 20.88 | 21.41 | 20.62 | 21.28 | +1.24% | 10,602,000 |
| 2026-05-20 | 20.77 | 21.04 | 20.22 | 21.02 | -0.66% | 21,267,300 |
| 2026-05-19 | 22.57 | 23.24 | 21.11 | 21.16 | -4.98% | 19,886,400 |
| 2026-05-18 | 20.99 | 22.58 | 20.99 | 22.27 | +5.30% | 20,491,900 |
| 2026-05-15 | 20.46 | 21.17 | 20.40 | 21.15 | +3.63% | 17,607,700 |
| 2026-05-14 | 20.44 | 20.64 | 20.04 | 20.41 | -0.39% | 14,035,300 |
| 2026-05-13 | 20.89 | 20.89 | 19.83 | 20.49 | -3.07% | 18,832,000 |
| 2026-05-12 | 21.77 | 21.88 | 21.04 | 21.14 | -1.77% | 16,822,600 |
| 2026-05-11 | 22.75 | 22.89 | 20.84 | 21.52 | -6.76% | 21,721,400 |
| 2026-05-08 | 20.98 | 23.11 | 20.73 | 23.08 | -1.75% | 41,292,200 |
| 2026-05-07 | 24.08 | 24.66 | 23.37 | 23.49 | -2.17% | 43,042,300 |
| 2026-05-06 | 24.82 | 24.85 | 23.87 | 24.01 | -2.44% | 15,459,500 |
| 2026-05-05 | 24.01 | 24.72 | 23.37 | 24.61 | +2.12% | 19,634,400 |
| 2026-05-04 | 24.58 | 24.84 | 23.91 | 24.10 | -0.58% | 12,388,800 |
| 2026-05-01 | 24.31 | 24.87 | 24.02 | 24.24 | +2.76% | 17,025,200 |
| 2026-04-30 | 23.87 | 23.91 | 23.15 | 23.59 | -3.20% | 14,696,500 |
| 2026-04-29 | 23.59 | 24.51 | 23.45 | 24.37 | +4.91% | 20,333,400 |
| 2026-04-28 | 23.04 | 23.69 | 22.91 | 23.23 | +0.39% | 10,842,700 |
| 2026-04-27 | 23.25 | 23.91 | 22.86 | 23.14 | -3.46% | 15,602,800 |
| 2026-04-24 | 23.64 | 24.17 | 22.98 | 23.97 | +5.97% | 21,016,200 |
| 2026-04-23 | 23.26 | 23.27 | 22.13 | 22.62 | -3.99% | 13,287,500 |
| 2026-04-22 | 23.43 | 23.67 | 23.20 | 23.56 | +1.55% | 11,892,000 |
| 2026-04-21 | 23.93 | 24.06 | 22.93 | 23.20 | -3.53% | 19,405,900 |
| 2026-04-20 | 22.27 | 24.32 | 22.25 | 24.05 | +7.03% | 21,010,700 |
| 2026-04-17 | 23.07 | 23.42 | 22.30 | 22.47 | -1.27% | 19,586,700 |
| 2026-04-16 | 22.77 | 23.39 | 22.62 | 22.76 | +1.70% | 17,676,500 |
| 2026-04-15 | 21.43 | 22.55 | 21.30 | 22.38 | +6.47% | 15,488,600 |
| 2026-04-14 | 21.33 | 21.92 | 20.93 | 21.02 | -0.94% | 12,569,100 |
| 2026-04-13 | 20.15 | 21.29 | 20.12 | 21.22 | +5.62% | 14,529,400 |
| 2026-04-10 | 20.70 | 21.02 | 19.97 | 20.09 | -2.52% | 12,841,900 |
| 2026-04-09 | 20.21 | 20.69 | 19.74 | 20.61 | +1.78% | 19,660,000 |
| 2026-04-08 | 21.52 | 21.73 | 20.11 | 20.25 | -2.17% | 21,288,600 |
| 2026-04-07 | 22.11 | 22.54 | 20.38 | 20.70 | -6.80% | 22,385,900 |
| 2026-04-06 | 21.89 | 22.54 | 21.89 | 22.21 | +0.73% | 8,187,900 |
| 2026-04-02 | 21.74 | 22.52 | 21.45 | 22.05 | +0.32% | 12,607,200 |
| 2026-04-01 | 22.64 | 22.82 | 21.72 | 21.98 | -3.13% | 16,654,900 |
| 2026-03-31 | 22.00 | 23.30 | 21.98 | 22.69 | +3.09% | 42,271,400 |
| 2026-03-30 | 21.20 | 22.57 | 21.20 | 22.01 | +3.43% | 21,062,700 |
| 2026-03-27 | 21.61 | 21.64 | 21.03 | 21.28 | -2.12% | 14,842,000 |
| 2026-03-26 | 21.76 | 22.36 | 21.55 | 21.74 | -1.05% | 14,263,300 |
| 2026-03-25 | 22.68 | 23.13 | 21.54 | 21.97 | -1.66% | 15,947,700 |
| 2026-03-24 | 23.82 | 23.88 | 21.57 | 22.34 | -6.72% | 30,889,600 |
| 2026-03-23 | 24.33 | 24.65 | 23.73 | 23.95 | -0.66% | 14,636,700 |
| 2026-03-20 | 23.49 | 24.49 | 23.20 | 24.11 | +2.55% | 24,215,600 |
| 2026-03-19 | 23.20 | 24.00 | 22.95 | 23.51 | -0.17% | 17,502,900 |
| 2026-03-18 | 23.34 | 24.50 | 23.00 | 23.55 | -6.06% | 36,151,500 |
| 2026-03-17 | 27.16 | 28.64 | 24.82 | 25.07 | -7.42% | 40,427,200 |
| 2026-03-16 | 27.88 | 28.00 | 26.93 | 27.08 | -0.95% | 10,875,300 |
| 2026-03-13 | 26.64 | 27.55 | 26.20 | 27.34 | +3.07% | 12,999,500 |
| 2026-03-12 | 27.42 | 28.08 | 26.47 | 26.52 | -2.77% | 11,827,100 |
| 2026-03-11 | 28.09 | 28.29 | 26.83 | 27.28 | -1.37% | 12,777,800 |
| 2026-03-10 | 28.63 | 28.63 | 27.12 | 27.66 | -3.15% | 16,188,600 |
| 2026-03-09 | 28.77 | 28.97 | 27.98 | 28.56 | -2.46% | 16,131,130 |
| 2026-03-06 | 29.16 | 29.51 | 28.04 | 29.28 | -1.71% | 29,201,000 |
| 2026-03-05 | 31.49 | 32.90 | 29.25 | 29.79 | +18.36% | 82,707,400 |
| 2026-03-04 | 25.04 | 25.59 | 24.57 | 25.17 | +0.68% | 22,542,800 |
| 2026-03-03 | 24.06 | 25.25 | 23.53 | 25.00 | +2.80% | 19,617,000 |
| 2026-03-02 | 23.07 | 24.34 | 22.88 | 24.32 | +2.10% | 20,259,800 |
| 2026-02-27 | 23.51 | 24.09 | 22.47 | 23.82 | -0.54% | 23,911,200 |
| 2026-02-26 | 21.10 | 24.33 | 21.08 | 23.95 | -4.81% | 52,998,600 |
| 2026-02-25 | 24.93 | 25.74 | 24.54 | 25.16 | +0.88% | 29,451,300 |
| 2026-02-24 | 24.11 | 24.98 | 23.78 | 24.94 | +3.19% | 11,968,400 |
| 2026-02-23 | 24.91 | 25.00 | 24.05 | 24.17 | -3.71% | 14,439,000 |
| 2026-02-20 | 25.15 | 26.12 | 24.91 | 25.10 | -0.55% | 15,338,900 |
| 2026-02-19 | 25.37 | 25.82 | 25.14 | 25.24 | -1.02% | 20,280,400 |
| 2026-02-18 | 25.13 | 25.84 | 24.94 | 25.50 | +0.95% | 17,331,300 |
| 2026-02-17 | 25.89 | 26.26 | 24.84 | 25.26 | -2.13% | 13,547,700 |
| 2026-02-13 | 26.41 | 26.82 | 25.64 | 25.81 | -1.26% | 13,286,150 |
| 2026-02-12 | 27.33 | 27.48 | 25.93 | 26.14 | -4.00% | 16,259,270 |
| 2026-02-11 | 28.24 | 28.36 | 26.95 | 27.23 | -3.20% | 10,270,300 |
| 2026-02-10 | 27.34 | 28.54 | 27.30 | 28.13 | +4.03% | 13,246,120 |
| 2026-02-09 | 27.12 | 27.26 | 26.67 | 27.04 | +0.00% | 8,224,940 |
| 2026-02-06 | 26.33 | 27.06 | 26.06 | 27.04 | +3.05% | 13,597,700 |
| 2026-02-05 | 27.00 | 27.78 | 26.01 | 26.24 | -3.78% | 22,379,289 |
| 2026-02-04 | 27.04 | 27.50 | 26.04 | 27.27 | +0.33% | 19,189,539 |
| 2026-02-03 | 28.50 | 28.53 | 26.57 | 27.18 | -8.64% | 29,647,539 |
| 2026-02-02 | 30.13 | 30.89 | 29.69 | 29.75 | -1.91% | 14,344,530 |
| 2026-01-30 | 31.33 | 31.34 | 30.13 | 30.33 | -2.94% | 14,739,740 |
| 2026-01-29 | 31.55 | 31.63 | 30.82 | 31.25 | -1.95% | 13,680,700 |
| 2026-01-28 | 32.48 | 32.77 | 31.84 | 31.87 | -0.99% | 9,848,671 |
| 2026-01-27 | 33.52 | 33.57 | 31.83 | 32.19 | -4.79% | 18,874,840 |
| 2026-01-26 | 36.36 | 36.38 | 33.43 | 33.81 | -7.50% | 24,784,699 |
| 2026-01-23 | 36.23 | 36.70 | 36.06 | 36.55 | -0.73% | 6,203,272 |
| 2026-01-22 | 35.74 | 36.95 | 35.63 | 36.82 | +4.22% | 8,293,056 |
| 2026-01-21 | 34.43 | 35.53 | 34.35 | 35.33 | +3.46% | 9,366,625 |
| 2026-01-20 | 34.81 | 35.08 | 34.00 | 34.15 | -3.75% | 10,964,370 |
| 2026-01-16 | 36.26 | 36.35 | 35.23 | 35.48 | -2.07% | 12,520,590 |
| 2026-01-15 | 37.20 | 37.23 | 35.88 | 36.23 | -2.42% | 11,334,070 |
| 2026-01-14 | 37.13 | 37.25 | 36.32 | 37.13 | -0.03% | 9,994,459 |
| 2026-01-13 | 36.91 | 37.30 | 36.25 | 37.14 | +0.65% | 11,829,360 |
| 2026-01-12 | 37.35 | 37.77 | 36.74 | 36.90 | -1.05% | 11,020,850 |
| 2026-01-09 | 37.54 | 37.65 | 36.63 | 37.29 | -0.03% | 10,244,810 |
| 2026-01-08 | 38.44 | 38.45 | 37.04 | 37.30 | -3.49% | 12,829,140 |
| 2026-01-07 | 39.76 | 39.99 | 38.29 | 38.65 | -2.74% | 10,377,280 |
| 2026-01-06 | 40.11 | 40.90 | 39.51 | 39.74 | -0.92% | 12,163,470 |
| 2026-01-05 | 37.95 | 40.20 | 37.85 | 40.11 | +6.45% | 14,290,450 |
| 2026-01-02 | 38.20 | 38.24 | 36.79 | 37.68 | -0.74% | 9,782,568 |
| 2025-12-31 | 38.06 | 38.47 | 37.84 | 37.96 | -0.42% | 7,624,558 |
| 2025-12-30 | 38.22 | 38.90 | 38.10 | 38.12 | -0.70% | 8,090,208 |
| 2025-12-29 | 38.09 | 38.76 | 37.96 | 38.39 | +0.21% | 9,907,315 |
| 2025-12-26 | 38.05 | 38.42 | 37.79 | 38.31 | +0.50% | 6,307,545 |
| 2025-12-24 | 37.40 | 38.14 | 37.17 | 38.12 | +1.82% | 4,208,633 |
| 2025-12-23 | 37.13 | 37.62 | 36.79 | 37.44 | +0.40% | 9,550,176 |
| 2025-12-22 | 37.53 | 38.00 | 37.05 | 37.29 | +0.08% | 11,795,020 |
| 2025-12-19 | 37.15 | 37.60 | 36.81 | 37.26 | -0.08% | 63,754,500 |
| 2025-12-18 | 37.63 | 37.73 | 36.89 | 37.29 | +0.32% | 10,653,490 |
| 2025-12-17 | 36.57 | 37.96 | 36.36 | 37.17 | +1.45% | 14,206,300 |
| 2025-12-16 | 36.10 | 36.77 | 35.72 | 36.64 | +1.24% | 13,116,380 |
| 2025-12-15 | 36.70 | 36.70 | 35.65 | 36.19 | -1.26% | 17,389,381 |
| 2025-12-12 | 37.19 | 37.84 | 36.51 | 36.65 | -1.00% | 13,651,050 |
| 2025-12-11 | 38.41 | 38.49 | 36.78 | 37.02 | -5.61% | 21,472,801 |
| 2025-12-10 | 39.26 | 39.80 | 38.78 | 39.22 | -0.46% | 9,120,588 |
| 2025-12-09 | 39.20 | 39.85 | 38.81 | 39.40 | +0.13% | 8,764,751 |
| 2025-12-08 | 40.20 | 40.29 | 39.32 | 39.35 | -1.75% | 10,925,340 |
| 2025-12-05 | 39.64 | 41.01 | 39.57 | 40.05 | +1.78% | 11,322,770 |
| 2025-12-04 | 38.98 | 39.47 | 38.25 | 39.35 | +1.92% | 13,044,920 |
| 2025-12-03 | 39.72 | 40.08 | 38.56 | 38.61 | -3.35% | 12,875,820 |
| 2025-12-02 | 39.91 | 40.71 | 39.83 | 39.95 | +0.93% | 9,365,658 |
| 2025-12-01 | 38.98 | 40.18 | 38.58 | 39.58 | +0.05% | 10,308,500 |
| 2025-11-28 | 39.23 | 40.01 | 39.03 | 39.56 | +1.15% | 5,246,680 |
| 2025-11-26 | 39.17 | 39.54 | 38.75 | 39.11 | +0.05% | 12,017,420 |
| 2025-11-25 | 38.95 | 39.39 | 38.46 | 39.09 | +0.08% | 13,823,550 |
| 2025-11-24 | 39.72 | 39.75 | 38.50 | 39.06 | -1.49% | 15,322,410 |
| 2025-11-21 | 38.36 | 40.01 | 38.23 | 39.65 | +3.39% | 15,475,420 |
| 2025-11-20 | 40.73 | 41.15 | 38.28 | 38.35 | -4.58% | 14,808,860 |
| 2025-11-19 | 40.60 | 41.16 | 39.80 | 40.19 | -0.69% | 11,633,330 |
| 2025-11-18 | 39.77 | 41.19 | 39.69 | 40.47 | +0.65% | 10,171,600 |
| 2025-11-17 | 41.91 | 41.91 | 39.75 | 40.21 | -4.10% | 14,631,430 |
| 2025-11-14 | 42.15 | 42.69 | 41.50 | 41.93 | -2.19% | 11,493,450 |
| 2025-11-13 | 43.50 | 43.86 | 42.49 | 42.87 | -2.10% | 9,301,208 |
| 2025-11-12 | 44.89 | 45.50 | 43.53 | 43.79 | -0.93% | 10,335,760 |
| 2025-11-11 | 43.31 | 44.49 | 43.05 | 44.20 | +2.17% | 13,144,600 |
| 2025-11-10 | 44.05 | 44.87 | 42.01 | 43.26 | +0.60% | 23,444,561 |
| 2025-11-07 | 46.00 | 46.00 | 41.77 | 43.00 | -6.32% | 34,336,160 |
| 2025-11-06 | 47.72 | 47.96 | 45.59 | 45.90 | -3.77% | 24,102,070 |
| 2025-11-05 | 47.01 | 48.30 | 47.01 | 47.70 | +0.97% | 9,982,253 |
| 2025-11-04 | 48.38 | 48.47 | 47.09 | 47.24 | -3.83% | 8,540,863 |
| 2025-11-03 | 49.92 | 50.05 | 48.05 | 49.12 | -2.31% | 9,623,239 |
| 2025-10-31 | 49.08 | 50.79 | 48.87 | 50.28 | +2.68% | 10,012,720 |
| 2025-10-30 | 49.55 | 50.57 | 48.78 | 48.97 | -1.98% | 7,389,735 |
| 2025-10-29 | 51.62 | 51.62 | 49.23 | 49.96 | -3.31% | 11,888,290 |
| 2025-10-28 | 53.60 | 53.94 | 51.41 | 51.67 | -3.62% | 6,958,318 |
| 2025-10-27 | 52.69 | 54.05 | 52.05 | 53.61 | +3.10% | 10,851,140 |
| 2025-10-24 | 54.79 | 55.11 | 51.12 | 52.00 | -3.93% | 12,294,510 |
| 2025-10-23 | 53.79 | 54.63 | 53.27 | 54.13 | +0.45% | 5,152,528 |
| 2025-10-22 | 53.46 | 54.26 | 52.65 | 53.89 | -0.06% | 7,354,479 |
| 2025-10-21 | 52.88 | 54.70 | 52.45 | 53.92 | +2.71% | 13,123,220 |
| 2025-10-20 | 50.37 | 53.08 | 50.30 | 52.49 | +5.03% | 8,558,789 |
| 2025-10-17 | 49.17 | 50.82 | 48.48 | 49.98 | +0.16% | 9,224,197 |
| 2025-10-16 | 51.11 | 51.88 | 49.60 | 49.90 | -2.35% | 8,541,309 |
| 2025-10-15 | 51.16 | 51.67 | 50.21 | 51.10 | +0.73% | 7,470,317 |
| 2025-10-14 | 50.30 | 51.26 | 49.45 | 50.73 | -1.06% | 8,133,825 |
| 2025-10-13 | 52.59 | 53.41 | 50.94 | 51.27 | -2.07% | 10,294,650 |
| 2025-10-10 | 54.19 | 54.99 | 51.41 | 52.36 | -3.20% | 12,452,870 |
| 2025-10-09 | 54.08 | 54.26 | 52.89 | 54.09 | +0.04% | 9,949,080 |
| 2025-10-08 | 53.69 | 54.97 | 52.60 | 54.07 | +1.08% | 10,859,150 |
| 2025-10-07 | 54.70 | 56.39 | 52.80 | 53.49 | +0.66% | 17,831,480 |
| 2025-10-06 | 52.39 | 53.74 | 50.89 | 53.14 | +3.08% | 12,580,030 |
| 2025-10-03 | 51.05 | 51.69 | 50.65 | 51.55 | +1.32% | 11,935,930 |
| 2025-10-02 | 49.75 | 51.14 | 48.70 | 50.88 | +3.16% | 15,268,060 |
| 2025-10-01 | 48.82 | 49.69 | 48.13 | 49.32 | +0.63% | 13,061,040 |
| 2025-09-30 | 50.00 | 50.74 | 48.52 | 49.01 | -1.27% | 26,414,930 |
| 2025-09-29 | 47.58 | 50.54 | 47.22 | 49.64 | +5.30% | 21,147,080 |
| 2025-09-26 | 46.67 | 47.20 | 46.02 | 47.14 | +0.81% | 9,250,468 |
| 2025-09-25 | 45.96 | 47.29 | 45.47 | 46.76 | -0.23% | 14,285,870 |
| 2025-09-24 | 47.09 | 47.75 | 46.43 | 46.87 | +0.02% | 15,392,150 |
| 2025-09-23 | 46.20 | 47.59 | 45.88 | 46.86 | +1.54% | 20,024,051 |
| 2025-09-22 | 43.88 | 46.67 | 43.66 | 46.15 | +3.78% | 23,599,830 |
| 2025-09-19 | 43.87 | 44.58 | 43.10 | 44.47 | +1.23% | 52,978,352 |
| 2025-09-18 | 45.38 | 45.68 | 43.89 | 43.93 | -3.17% | 22,314,350 |
| 2025-09-17 | 44.90 | 46.28 | 44.35 | 45.37 | +1.06% | 17,544,211 |
| 2025-09-16 | 44.00 | 46.34 | 43.51 | 44.90 | -1.42% | 24,134,801 |
| 2025-09-15 | 45.28 | 46.27 | 45.20 | 45.54 | +0.86% | 15,374,350 |
| 2025-09-12 | 45.40 | 46.18 | 45.05 | 45.15 | -0.20% | 19,764,789 |
| 2025-09-11 | 46.30 | 46.79 | 45.22 | 45.24 | -1.95% | 26,904,029 |
| 2025-09-10 | 51.55 | 51.56 | 45.31 | 46.14 | -11.95% | 48,170,672 |
| 2025-09-09 | 51.78 | 52.83 | 51.52 | 52.40 | +0.71% | 7,883,399 |
| 2025-09-08 | 52.31 | 52.48 | 50.64 | 52.03 | -0.08% | 10,656,930 |
| 2025-09-05 | 52.00 | 52.57 | 51.01 | 52.07 | +0.29% | 11,342,790 |
| 2025-09-04 | 53.88 | 54.08 | 51.73 | 51.92 | -3.44% | 11,413,450 |
| 2025-09-03 | 53.89 | 54.30 | 53.21 | 53.77 | -0.76% | 7,132,746 |
| 2025-09-02 | 53.45 | 54.25 | 52.70 | 54.18 | -0.88% | 7,788,313 |
| 2025-08-29 | 54.92 | 55.53 | 54.36 | 54.66 | -1.26% | 8,738,500 |
| 2025-08-28 | 52.84 | 55.56 | 52.67 | 55.36 | +5.15% | 12,371,370 |
| 2025-08-27 | 52.21 | 53.02 | 51.93 | 52.65 | +0.82% | 7,614,424 |
| 2025-08-26 | 52.57 | 53.00 | 52.05 | 52.22 | -0.29% | 7,241,575 |
| 2025-08-25 | 53.19 | 53.62 | 52.37 | 52.37 | -1.56% | 7,639,109 |
| 2025-08-22 | 52.19 | 54.19 | 52.02 | 53.20 | +1.72% | 10,237,160 |
| 2025-08-21 | 52.57 | 52.70 | 51.72 | 52.30 | -0.44% | 6,558,132 |
| 2025-08-20 | 52.56 | 52.81 | 51.29 | 52.53 | +0.00% | 9,001,123 |
| 2025-08-19 | 55.15 | 55.17 | 52.30 | 52.53 | -4.40% | 13,601,650 |
| 2025-08-18 | 52.13 | 55.40 | 52.00 | 54.95 | +5.43% | 16,702,740 |
| 2025-08-15 | 51.03 | 53.06 | 50.47 | 52.12 | +2.68% | 17,870,820 |
| 2025-08-14 | 53.30 | 53.49 | 50.21 | 50.76 | -6.62% | 34,083,969 |
| 2025-08-13 | 53.50 | 54.52 | 52.52 | 54.36 | +2.05% | 19,490,830 |
| 2025-08-12 | 53.50 | 54.45 | 52.17 | 53.27 | +0.18% | 25,085,461 |
| 2025-08-11 | 53.80 | 56.77 | 52.79 | 53.17 | -1.95% | 37,670,359 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+12.67%). Worst month: Aug (-9.50%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Trade Desk Inc's (TTD) latest close?
13.80 on 2026-08-07, from the Closelook data lake's daily price record.
What is TTD's 52-week high and low?
91.45 high and 12.83 low over the trailing 52 weeks, as of 2026-08-07.
What is Trade Desk Inc's strongest and weakest month historically?
Historically, TTD's strongest calendar month has been May (average +12.67%) and its weakest Aug (average -9.50%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.