Trade Desk Inc (TTD) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -6.2% vs the 50-day and -38.8% vs the 200-day average, 75.8% below the 52-week high and +5.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Trade Desk Inc trades 6.2% below its 50-day and 38.8% below its 200-day moving average. (as of 2026-10-30)

The Trade Desk operates a demand-side platform that lets advertisers and agencies buy, manage and optimise digital advertising campaigns across formats including connected television, video, display, audio and native ads, reaching viewers on televisions, streaming devices, mobile phones, computers and digital signage. It also supplies data and related services that support those campaigns.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TTD overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	13.06	13.11	12.23	12.29	-5.90%	16,389,939
2026-10-29	12.62	13.10	12.47	13.06	+2.35%	15,299,900
2026-10-28	12.50	12.78	12.38	12.76	+0.47%	13,883,300
2026-10-27	12.75	12.85	12.55	12.70	-0.55%	9,269,800
2026-10-26	12.88	13.00	12.51	12.77	-1.77%	8,924,400
2026-10-23	13.00	13.11	12.84	13.00	-1.22%	13,021,400
2026-10-22	12.57	13.17	12.57	13.16	+4.53%	14,656,300
2026-10-21	12.50	12.71	12.41	12.59	-0.47%	9,412,500
2026-10-20	12.35	12.74	12.33	12.65	+3.18%	12,698,300
2026-10-19	12.12	12.31	12.01	12.26	+0.25%	13,188,200
2026-10-16	13.29	13.31	12.12	12.23	-6.85%	18,539,900
2026-10-15	12.20	13.24	12.20	13.13	+7.80%	25,844,900
2026-10-14	12.06	12.21	11.71	12.18	+0.08%	17,792,700
2026-10-13	11.96	12.48	11.96	12.17	+1.93%	15,931,300
2026-10-12	12.24	12.33	11.89	11.94	-1.16%	14,020,600
2026-10-09	12.42	12.45	11.96	12.08	-2.11%	10,389,900
2026-10-08	12.14	12.35	12.07	12.34	+2.07%	15,881,700
2026-10-07	11.88	12.10	11.62	12.09	+1.43%	14,439,100
2026-10-06	12.04	12.12	11.87	11.92	-0.50%	13,890,300
2026-10-05	11.93	12.05	11.74	11.98	+0.25%	24,855,300
2026-10-02	12.10	12.21	11.77	11.95	-1.24%	22,615,200
2026-10-01	12.38	12.42	12.07	12.10	-0.58%	14,529,700
2026-09-30	12.09	12.24	11.97	12.17	+1.00%	18,562,700
2026-09-29	12.42	12.55	11.85	12.05	-2.35%	22,670,400
2026-09-28	12.55	12.58	12.18	12.34	-2.06%	23,073,500
2026-09-25	12.55	12.77	12.49	12.60	-0.24%	14,519,900
2026-09-24	12.75	12.85	12.49	12.63	-0.39%	18,926,300
2026-09-23	13.16	13.17	12.58	12.68	-3.79%	28,108,200
2026-09-22	14.03	14.04	13.15	13.18	-5.04%	29,613,700
2026-09-21	14.06	14.23	13.82	13.88	-0.29%	21,873,400
2026-09-18	14.43	14.50	13.89	13.92	-2.38%	149,238,300
2026-09-17	14.87	14.87	14.21	14.26	-1.59%	18,370,300
2026-09-16	14.92	14.96	14.47	14.49	-3.40%	14,972,000
2026-09-15	14.77	15.30	14.51	15.00	+0.20%	21,281,300
2026-09-14	14.55	14.98	14.31	14.97	+4.39%	19,555,200
2026-09-11	14.02	14.39	13.86	14.34	+2.65%	11,224,200
2026-09-10	13.81	14.06	13.71	13.97	+0.65%	10,542,200
2026-09-09	14.01	14.09	13.71	13.88	-1.00%	16,397,600
2026-09-08	14.32	14.39	13.82	14.02	-2.84%	19,798,600
2026-09-04	15.18	15.26	14.22	14.43	-4.37%	25,537,100
2026-09-03	14.86	15.19	14.37	15.09	+3.71%	23,640,100
2026-09-02	13.66	14.59	13.60	14.55	+5.59%	21,814,100
2026-09-01	13.53	13.94	13.37	13.78	+0.44%	16,497,700
2026-08-31	13.97	14.17	13.49	13.72	+1.11%	23,752,700
2026-08-28	13.43	13.81	13.34	13.57	+1.12%	13,063,400
2026-08-27	13.12	13.65	13.08	13.42	+2.99%	20,617,500
2026-08-26	13.14	13.51	12.97	13.03	-1.66%	13,502,800
2026-08-25	13.13	13.39	13.08	13.25	-0.15%	11,142,750
2026-08-24	13.16	13.42	13.15	13.27	+0.68%	14,634,890
2026-08-21	13.33	13.37	13.14	13.18	-1.05%	13,186,000
2026-08-20	13.55	13.62	13.15	13.32	-1.62%	14,441,900
2026-08-19	13.40	13.76	13.22	13.54	+0.89%	14,828,700
2026-08-18	13.44	13.78	13.32	13.42	+0.15%	19,771,400
2026-08-17	13.79	13.97	13.30	13.40	-5.23%	23,172,900
2026-08-14	14.49	14.63	14.00	14.14	-2.88%	17,560,900
2026-08-13	13.72	14.70	13.57	14.56	+7.93%	34,667,800
2026-08-12	13.46	13.70	13.06	13.49	-0.52%	23,483,800
2026-08-11	13.20	13.75	13.14	13.56	+1.27%	31,823,300
2026-08-10	13.47	13.71	12.83	13.39	-2.97%	57,396,400
2026-08-07	12.87	14.57	12.83	13.80	-21.90%	133,339,600
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+12.67%). Worst month: Aug (-13.38%). Based on 5 years of daily data (2022–2026).

Jan-1.65%
Feb-6.56%
Mar-2.78%
Apr+0.64%
May+12.67%
Jun-3.89%
Jul+5.53%
Aug-13.38%
Sep-3.71%
Oct-2.44%
Nov-3.45%
Dec-7.57%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Trade Desk Inc's (TTD) latest close?

12.29 on 2026-10-30, from the Closelook data lake's daily price record.

What is TTD's 52-week high and low?

50.79 high and 11.62 low over the trailing 52 weeks, as of 2026-10-30.

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 -13.38%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on TTD?

Downtrend stack: Trades -6.2% vs the 50-day and -38.8% vs the 200-day average, 75.8% below the 52-week high and +5.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is TTD above its 50-day and 200-day moving averages?

Trade Desk Inc trades 6.2% below its 50-day and 38.8% below its 200-day moving average (1.4% below its 20-day). As of 2026-10-30.