Get our best money-saving hacks and pro tips now

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

60.45

+0.26

(+0.43%)

At close: 04:00PM EDT

60.45

0.00

(0.00%)

After hours:

07:59PM EDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	59.67	60.52	58.82	60.45	60.45	2,808,100
23 Mar 2023	59.31	62.53	59.00	60.19	60.19	4,035,300
22 Mar 2023	59.50	60.40	57.81	57.89	57.89	2,384,800
21 Mar 2023	57.35	59.51	57.34	59.24	59.24	2,755,500
20 Mar 2023	58.05	58.23	56.30	56.84	56.84	2,970,800
17 Mar 2023	57.77	59.20	56.89	58.51	58.51	4,665,200
16 Mar 2023	55.18	59.13	54.90	58.88	58.88	4,157,200
15 Mar 2023	55.22	56.34	54.58	55.09	55.09	3,713,200
14 Mar 2023	55.87	56.96	55.37	56.53	56.53	3,729,400
13 Mar 2023	52.10	55.06	50.33	54.25	54.25	3,518,400
10 Mar 2023	55.40	55.59	52.38	53.35	53.35	4,466,500
09 Mar 2023	57.00	59.67	55.37	55.76	55.76	6,017,000
08 Mar 2023	57.50	59.19	57.42	58.22	58.22	4,304,800
07 Mar 2023	56.89	58.87	56.59	57.64	57.64	3,546,500
06 Mar 2023	57.95	58.63	56.81	56.83	56.83	3,461,000
03 Mar 2023	56.81	57.77	56.06	57.29	57.29	3,813,800
02 Mar 2023	54.82	56.41	54.50	56.39	56.39	3,184,800
01 Mar 2023	55.75	56.50	55.14	55.41	55.41	2,983,100
28 Feb 2023	55.38	57.06	55.20	55.96	55.96	4,048,500
27 Feb 2023	55.37	55.54	54.42	55.08	55.08	3,238,200
24 Feb 2023	54.33	55.55	54.10	54.97	54.97	3,960,500
23 Feb 2023	57.02	57.79	54.83	56.25	56.25	4,683,400
22 Feb 2023	56.80	57.80	55.59	56.41	56.41	5,325,800
21 Feb 2023	58.40	59.94	55.90	56.75	56.75	6,998,600
17 Feb 2023	62.12	64.30	60.12	60.30	60.30	8,217,300
16 Feb 2023	64.90	65.79	62.63	63.07	63.07	11,457,100
15 Feb 2023	58.10	66.35	57.05	66.30	66.30	33,413,700
14 Feb 2023	48.18	50.71	47.68	49.92	49.92	6,354,500
13 Feb 2023	48.85	49.47	47.95	48.63	48.63	4,577,300
10 Feb 2023	48.94	49.59	48.28	48.69	48.69	3,560,000
09 Feb 2023	52.70	53.20	49.80	49.88	49.88	3,587,900
08 Feb 2023	52.45	53.57	51.55	51.75	51.75	2,712,000
07 Feb 2023	52.34	53.14	50.67	52.70	52.70	4,210,500
06 Feb 2023	52.41	54.05	51.93	52.34	52.34	4,160,000
03 Feb 2023	54.26	55.61	52.90	53.10	53.10	4,539,500
02 Feb 2023	56.55	58.39	55.61	57.01	57.01	8,060,500
01 Feb 2023	50.90	52.73	49.69	52.31	52.31	3,936,800
31 Jan 2023	49.23	50.77	49.21	50.70	50.70	3,678,800
30 Jan 2023	51.00	51.20	49.07	49.22	49.22	3,588,000
27 Jan 2023	49.52	52.60	49.45	51.95	51.95	4,227,400
26 Jan 2023	50.00	50.61	48.64	49.75	49.75	3,787,600
25 Jan 2023	45.94	48.75	45.21	48.71	48.71	5,887,000
24 Jan 2023	45.95	47.89	45.80	47.62	47.62	3,936,100
23 Jan 2023	45.87	48.12	45.45	47.19	47.19	4,386,800
20 Jan 2023	44.53	45.79	44.08	45.57	45.57	3,157,000
19 Jan 2023	44.89	45.50	44.19	44.26	44.26	3,043,000
18 Jan 2023	47.93	48.00	45.30	45.68	45.68	3,543,300
17 Jan 2023	46.83	47.60	45.97	47.07	47.07	3,369,500
13 Jan 2023	45.73	47.17	45.30	47.03	47.03	4,198,100
12 Jan 2023	47.38	47.53	45.60	46.70	46.70	4,378,500
11 Jan 2023	45.32	47.37	44.78	47.31	47.31	4,579,900
10 Jan 2023	43.59	44.85	43.27	44.84	44.84	2,909,700
09 Jan 2023	43.15	44.88	42.77	43.99	43.99	4,005,300
06 Jan 2023	43.06	43.06	41.20	42.29	42.29	3,976,700
05 Jan 2023	43.79	43.93	42.35	42.59	42.59	3,908,000
04 Jan 2023	44.47	44.68	42.94	44.31	44.31	4,653,700
03 Jan 2023	45.99	46.30	43.39	44.02	44.02	2,855,600
30 Dec 2022	44.02	45.01	43.78	44.83	44.83	3,110,400
29 Dec 2022	44.30	45.75	43.76	45.34	45.34	2,946,300
28 Dec 2022	43.71	44.22	42.71	43.32	43.32	2,766,500
27 Dec 2022	44.45	44.45	42.79	43.82	43.82	2,639,400
23 Dec 2022	44.50	45.03	43.64	44.88	44.88	2,421,700
22 Dec 2022	45.53	45.64	43.36	44.90	44.90	3,661,900
21 Dec 2022	47.01	47.39	45.66	46.57	46.57	2,819,500
20 Dec 2022	43.91	46.81	43.54	46.59	46.59	4,536,300
19 Dec 2022	45.72	46.03	43.95	44.13	44.13	4,699,800
16 Dec 2022	46.58	47.61	45.31	46.15	46.15	7,885,500
15 Dec 2022	48.16	48.96	46.56	46.78	46.78	5,953,100
14 Dec 2022	51.80	53.12	50.27	50.94	50.94	4,288,800
13 Dec 2022	53.22	54.47	50.62	51.94	51.94	5,516,200
12 Dec 2022	48.31	49.56	47.23	49.22	49.22	3,609,800
09 Dec 2022	48.72	49.18	47.50	47.81	47.81	2,444,900
08 Dec 2022	48.14	49.69	47.20	48.51	48.51	3,178,200
07 Dec 2022	47.23	48.17	46.03	47.77	47.77	3,952,700
06 Dec 2022	51.08	51.24	47.19	47.45	47.45	4,085,700
05 Dec 2022	54.03	54.92	50.46	50.84	50.84	3,482,400
02 Dec 2022	50.82	54.97	50.50	54.49	54.49	4,552,200
01 Dec 2022	51.98	53.38	51.40	51.91	51.91	4,225,700
30 Nov 2022	48.57	52.43	48.05	52.14	52.14	5,222,700
29 Nov 2022	49.69	49.76	48.26	48.69	48.69	2,992,400
28 Nov 2022	48.57	49.31	48.17	49.01	49.01	3,044,500
25 Nov 2022	49.15	49.55	48.53	49.39	49.39	1,168,300
23 Nov 2022	48.61	50.51	48.24	49.54	49.54	2,464,700
22 Nov 2022	47.94	48.60	46.93	48.38	48.38	2,361,800
21 Nov 2022	48.85	49.94	47.94	48.32	48.32	3,152,600
18 Nov 2022	51.62	51.79	49.19	49.77	49.77	3,622,800
17 Nov 2022	48.97	50.89	48.69	50.06	50.06	3,503,400
16 Nov 2022	52.81	53.82	50.61	51.42	51.42	5,474,500
15 Nov 2022	50.00	54.81	49.52	53.56	53.56	10,762,000
14 Nov 2022	47.85	49.50	47.13	47.76	47.76	6,182,600
11 Nov 2022	46.90	49.70	46.40	48.77	48.77	7,504,100
10 Nov 2022	43.40	49.03	43.27	47.51	47.51	13,282,500
09 Nov 2022	46.86	47.25	39.43	39.89	39.89	20,870,600
08 Nov 2022	44.01	44.40	42.41	43.37	43.37	9,484,900
07 Nov 2022	46.63	47.38	43.12	43.72	43.72	9,266,500
04 Nov 2022	50.32	50.45	44.51	46.25	46.25	8,669,000
03 Nov 2022	48.00	50.59	47.88	49.17	49.17	4,842,200
02 Nov 2022	52.84	52.86	49.47	49.50	49.50	4,500,500
01 Nov 2022	55.41	56.15	53.08	53.08	53.08	3,310,000
31 Oct 2022	53.34	54.46	52.65	53.24	53.24	4,210,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6647-0.0045(-0.67%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

Bitcoin AUD41,324.48-354.31(-0.85%)

Get our best money-saving hacks and pro tips now

The Trade Desk, Inc. (TTD)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6647
-0.0045(-0.67%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

Bitcoin AUD
41,324.48
-354.31(-0.85%)