Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

68.31

-0.02

(-0.03%)

At close: 04:00PM EST

68.16

-0.15

(-0.22%)

After hours:

07:57PM EST

Time period:

07 Dec 2022 - 07 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	69.23	69.72	68.28	68.31	68.31	3,200,500
05 Dec 2023	68.35	69.26	67.83	68.33	68.33	3,343,300
04 Dec 2023	70.19	70.78	67.35	68.76	68.76	6,863,300
01 Dec 2023	70.14	71.91	69.20	71.60	71.60	5,417,400
30 Nov 2023	70.90	71.79	69.43	70.46	70.46	5,980,900
29 Nov 2023	70.00	72.34	69.92	70.37	70.37	4,645,800
28 Nov 2023	68.72	70.02	68.47	69.03	69.03	3,845,200
27 Nov 2023	67.00	70.11	66.98	69.19	69.19	5,790,100
24 Nov 2023	66.66	67.46	66.40	67.27	67.27	1,933,900
22 Nov 2023	66.43	67.56	66.05	66.83	66.83	4,554,400
21 Nov 2023	66.83	66.93	65.53	65.85	65.85	3,681,600
20 Nov 2023	66.35	67.98	66.13	67.29	67.29	4,830,100
17 Nov 2023	66.48	66.65	64.77	66.47	66.47	5,549,500
16 Nov 2023	67.72	68.04	65.92	66.30	66.30	4,581,300
15 Nov 2023	68.15	69.25	66.60	68.05	68.05	6,301,300
14 Nov 2023	65.99	68.38	65.70	67.63	67.63	10,281,700
13 Nov 2023	64.15	65.00	61.74	63.46	63.46	11,521,800
10 Nov 2023	61.67	65.60	60.23	64.01	64.01	42,618,700
09 Nov 2023	79.70	80.38	76.47	76.81	76.81	12,310,100
08 Nov 2023	77.60	78.89	77.16	78.84	78.84	3,857,500
07 Nov 2023	78.21	79.85	77.00	77.70	77.70	3,074,100
06 Nov 2023	79.40	79.77	76.47	77.47	77.47	3,047,800
03 Nov 2023	76.64	80.07	76.50	79.08	79.08	4,708,200
02 Nov 2023	75.00	76.13	74.34	75.68	75.68	4,675,300
01 Nov 2023	70.39	71.34	69.21	70.76	70.76	3,078,000
31 Oct 2023	68.22	71.07	68.17	70.96	70.96	4,152,900
30 Oct 2023	67.97	68.22	66.52	67.95	67.95	3,029,000
27 Oct 2023	67.17	68.34	66.37	66.86	66.86	3,958,900
26 Oct 2023	70.75	70.92	64.69	66.22	66.22	9,263,700
25 Oct 2023	74.89	75.17	71.40	71.67	71.67	3,587,900
24 Oct 2023	75.03	76.53	74.77	76.52	76.52	3,196,000
23 Oct 2023	73.60	74.58	72.19	73.64	73.64	4,548,200
20 Oct 2023	75.89	76.34	73.20	74.06	74.06	3,778,600
19 Oct 2023	77.50	78.34	75.42	75.87	75.87	3,439,100
18 Oct 2023	78.82	79.47	76.37	76.77	76.77	3,511,200
17 Oct 2023	80.00	81.16	79.41	79.59	79.59	4,247,400
16 Oct 2023	77.74	81.43	76.85	80.87	80.87	4,892,300
13 Oct 2023	85.06	85.26	79.87	80.24	80.24	5,060,000
12 Oct 2023	85.38	85.98	83.76	84.49	84.49	3,141,900
11 Oct 2023	86.01	86.43	84.18	84.77	84.77	3,104,900
10 Oct 2023	84.37	86.04	83.82	85.16	85.16	2,961,000
09 Oct 2023	81.19	84.70	80.91	83.96	83.96	3,615,200
06 Oct 2023	77.25	83.32	77.12	82.15	82.15	4,822,400
05 Oct 2023	79.19	79.30	76.62	78.16	78.16	2,565,300
04 Oct 2023	77.15	79.75	76.96	79.37	79.37	3,209,100
03 Oct 2023	77.04	78.92	75.94	76.40	76.40	2,549,500
02 Oct 2023	78.15	79.19	77.46	78.31	78.31	2,525,400
29 Sept 2023	78.98	79.46	77.79	78.15	78.15	2,643,400
28 Sept 2023	76.52	78.73	75.79	77.69	77.69	3,064,900
27 Sept 2023	74.52	76.39	74.45	75.43	75.43	3,804,900
26 Sept 2023	74.64	74.91	73.76	74.37	74.37	2,588,900
25 Sept 2023	75.71	76.45	74.27	75.10	75.10	2,704,000
22 Sept 2023	76.72	77.39	75.66	76.35	76.35	2,929,500
21 Sept 2023	77.25	77.78	75.44	75.72	75.72	3,147,100
20 Sept 2023	79.20	79.89	78.25	78.29	78.29	3,017,600
19 Sept 2023	80.46	80.96	78.65	79.06	79.06	4,049,000
18 Sept 2023	82.72	83.07	80.37	80.71	80.71	3,255,500
15 Sept 2023	85.23	85.24	82.31	83.38	83.38	4,216,200
14 Sept 2023	85.68	85.89	83.76	85.37	85.37	3,139,000
13 Sept 2023	85.75	86.98	84.91	85.33	85.33	2,531,600
12 Sept 2023	85.58	87.74	85.50	85.80	85.80	2,822,100
11 Sept 2023	84.79	86.96	84.33	86.53	86.53	2,991,000
08 Sept 2023	84.25	85.95	83.49	83.89	83.89	2,934,400
07 Sept 2023	81.87	84.74	81.56	84.31	84.31	3,038,700
06 Sept 2023	82.50	83.56	81.52	83.47	83.47	3,885,800
05 Sept 2023	79.19	81.88	78.67	81.42	81.42	3,212,100
01 Sept 2023	80.87	81.48	79.52	79.93	79.93	3,050,300
31 Aug 2023	79.59	80.64	79.15	80.03	80.03	3,362,100
30 Aug 2023	78.70	80.41	78.35	80.28	80.28	2,358,700
29 Aug 2023	76.00	78.89	75.68	78.80	78.80	2,436,100
28 Aug 2023	76.78	77.04	75.55	76.21	76.21	1,898,600
25 Aug 2023	74.51	76.24	73.55	75.91	75.91	2,439,600
24 Aug 2023	78.20	78.79	74.47	74.51	74.51	2,605,100
23 Aug 2023	75.03	78.19	74.97	77.67	77.67	3,839,900
22 Aug 2023	73.59	74.90	73.39	74.59	74.59	2,820,200
21 Aug 2023	72.22	73.80	72.11	73.34	73.34	3,219,500
18 Aug 2023	70.08	72.72	69.72	72.18	72.18	3,590,200
17 Aug 2023	72.74	72.95	70.48	71.19	71.19	4,117,900
16 Aug 2023	73.74	74.24	72.42	72.74	72.74	2,965,500
15 Aug 2023	74.75	74.75	73.36	73.69	73.69	2,511,300
14 Aug 2023	74.05	75.36	73.84	75.26	75.26	3,748,000
11 Aug 2023	76.51	76.68	74.06	74.62	74.62	5,798,900
10 Aug 2023	79.12	81.50	76.40	77.09	77.09	8,956,400
09 Aug 2023	84.65	85.00	80.70	80.93	80.93	8,054,000
08 Aug 2023	84.70	85.54	83.75	85.30	85.30	3,969,500
07 Aug 2023	85.36	85.98	84.15	85.80	85.80	2,717,400
04 Aug 2023	85.53	86.50	83.67	84.84	84.84	2,270,500
03 Aug 2023	85.67	86.88	84.47	84.76	84.76	2,714,300
02 Aug 2023	88.32	88.56	85.29	86.64	86.64	3,588,300
01 Aug 2023	90.34	90.67	88.92	90.05	90.05	2,353,800
31 July 2023	90.83	91.85	89.29	91.26	91.26	3,855,200
28 July 2023	89.02	90.85	88.11	90.45	90.45	5,267,700
27 July 2023	87.83	89.50	85.01	85.38	85.38	5,763,700
26 July 2023	82.52	84.62	82.42	84.59	84.59	3,176,300
25 July 2023	82.62	84.50	82.56	83.23	83.23	2,884,100
24 July 2023	84.44	84.44	81.91	82.07	82.07	4,072,000
21 July 2023	84.89	85.88	83.84	84.16	84.16	8,187,300
20 July 2023	86.90	87.34	83.70	84.40	84.40	5,253,600
19 July 2023	87.65	89.72	86.87	88.31	88.31	6,503,500
18 July 2023	90.40	91.20	86.40	88.53	88.53	6,818,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,384.70-2.00(-0.03%)

AUD/USD0.6560+0.0009(+0.13%)

ASX 2007,173.30-5.10(-0.07%)

OIL69.83+0.45(+0.65%)

GOLD2,047.50-0.40(-0.02%)

Bitcoin AUD66,629.25-85.48(-0.13%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

The Trade Desk, Inc. (TTD)

ALL ORDS
7,384.70
-2.00(-0.03%)

AUD/USD
0.6560
+0.0009(+0.13%)

ASX 200
7,173.30
-5.10(-0.07%)

OIL
69.83
+0.45(+0.65%)

GOLD
2,047.50
-0.40(-0.02%)

Bitcoin AUD
66,629.25
-85.48(-0.13%)