News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

47.45

-3.39

(-6.67%)

At close: 04:00PM EST

47.30

-0.15

(-0.32%)

Pre-market:

08:50AM EST

Time period:

07 Dec 2021 - 07 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2022	51.08	51.24	47.19	47.45	47.45	4,080,700
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	4,550,300
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	3,619,900
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	7,500,500
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	8,666,800
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
28 Oct 2022	53.04	53.90	52.32	53.71	53.71	4,369,900
27 Oct 2022	55.67	56.38	53.13	53.76	53.76	4,887,000
26 Oct 2022	54.72	57.25	53.18	55.36	55.36	6,901,600
25 Oct 2022	56.43	58.53	56.43	57.84	57.84	4,325,100
24 Oct 2022	57.25	57.30	53.98	55.67	55.67	3,750,300
21 Oct 2022	54.29	56.99	52.81	56.93	56.93	6,054,700
20 Oct 2022	55.18	58.67	55.10	56.48	56.48	5,732,300
19 Oct 2022	55.99	56.70	54.75	55.23	55.23	3,836,600
18 Oct 2022	56.51	57.46	55.08	56.39	56.39	6,265,100
17 Oct 2022	52.86	54.94	52.33	54.61	54.61	6,100,600
14 Oct 2022	53.41	53.76	50.39	50.60	50.60	3,357,100
13 Oct 2022	49.61	53.27	48.16	52.47	52.47	7,512,200
12 Oct 2022	52.69	53.23	50.42	52.62	52.62	5,042,300
11 Oct 2022	53.95	54.31	51.33	52.50	52.50	5,506,700
10 Oct 2022	56.91	56.98	53.94	54.83	54.83	5,448,600
07 Oct 2022	59.50	59.50	55.80	56.79	56.79	6,144,100
06 Oct 2022	62.05	64.54	61.10	61.17	61.17	5,310,100
05 Oct 2022	61.96	64.00	59.56	61.80	61.80	7,378,900
04 Oct 2022	63.49	64.66	62.53	63.66	63.66	7,026,000
03 Oct 2022	60.25	61.69	59.50	61.13	61.13	5,130,100
30 Sept 2022	60.67	63.12	59.68	59.75	59.75	10,174,500
29 Sept 2022	61.33	62.28	59.57	60.80	60.80	4,873,100
28 Sept 2022	59.58	63.28	59.20	62.96	62.96	5,209,900
27 Sept 2022	59.28	61.00	58.98	59.34	59.34	4,939,400
26 Sept 2022	57.63	60.15	57.44	57.45	57.45	5,856,500
23 Sept 2022	57.99	58.63	55.92	57.70	57.70	6,962,400
22 Sept 2022	60.83	61.79	58.96	59.24	59.24	4,102,700
21 Sept 2022	62.10	64.46	61.12	61.63	61.63	4,484,700
20 Sept 2022	62.06	63.33	61.55	61.57	61.57	3,028,800
19 Sept 2022	60.93	63.50	60.80	63.03	63.03	3,032,500
16 Sept 2022	61.29	62.63	60.86	61.89	61.89	4,104,100
15 Sept 2022	62.18	64.70	61.62	62.78	62.78	3,774,700
14 Sept 2022	63.97	64.17	61.92	63.61	63.61	4,149,200
13 Sept 2022	63.69	64.93	62.76	63.85	63.85	4,012,500
12 Sept 2022	67.24	67.77	65.92	67.43	67.43	3,681,300
09 Sept 2022	65.30	67.22	65.05	66.88	66.88	4,670,800
08 Sept 2022	61.61	64.54	61.13	64.39	64.39	4,127,900
07 Sept 2022	59.86	62.62	59.77	62.18	62.18	3,746,900
06 Sept 2022	61.50	61.53	59.39	60.03	60.03	3,171,700
02 Sept 2022	63.03	63.39	60.70	61.27	61.27	3,856,500
01 Sept 2022	61.19	62.02	59.00	61.89	61.89	4,708,900
31 Aug 2022	64.80	65.59	62.15	62.70	62.70	4,473,000
30 Aug 2022	63.55	64.79	61.12	62.82	62.82	5,077,000
29 Aug 2022	62.06	64.20	61.79	62.52	62.52	2,836,100
26 Aug 2022	66.15	66.48	62.87	63.41	63.41	3,687,100
25 Aug 2022	64.58	66.31	63.87	66.23	66.23	3,567,900
24 Aug 2022	63.74	65.88	63.65	63.90	63.90	3,728,300
23 Aug 2022	64.10	65.40	63.13	63.39	63.39	2,894,300
22 Aug 2022	64.00	64.73	62.57	63.94	63.94	4,766,100
19 Aug 2022	67.55	67.94	65.17	65.69	65.69	5,025,600
18 Aug 2022	70.53	70.91	68.95	69.12	69.12	4,170,000
17 Aug 2022	72.10	72.36	69.51	70.17	70.17	7,223,000
16 Aug 2022	74.96	75.43	72.61	73.74	73.74	4,770,000
15 Aug 2022	74.08	76.75	73.66	75.41	75.41	5,951,200
12 Aug 2022	73.00	75.48	71.21	74.49	74.49	7,796,700
11 Aug 2022	74.60	76.34	71.52	71.59	71.59	12,147,200
10 Aug 2022	68.14	74.87	68.06	74.24	74.24	42,341,000
09 Aug 2022	53.51	55.57	52.80	54.50	54.50	8,164,900
08 Aug 2022	53.51	57.21	53.21	54.97	54.97	6,819,900
05 Aug 2022	49.77	52.98	49.22	52.78	52.78	5,625,800
04 Aug 2022	50.15	50.67	48.91	50.46	50.46	4,393,400
03 Aug 2022	48.66	50.58	48.11	50.03	50.03	4,728,100
02 Aug 2022	44.84	49.05	44.70	47.70	47.70	5,878,500
01 Aug 2022	44.30	45.95	43.50	45.43	45.43	6,020,400
29 July 2022	43.40	45.44	41.91	45.00	45.00	13,536,900
28 July 2022	45.93	47.55	45.31	47.13	47.13	5,907,700
27 July 2022	43.96	47.41	43.42	46.63	46.63	7,836,100
26 July 2022	45.67	45.67	42.36	42.73	42.73	7,453,900
25 July 2022	47.15	47.83	45.78	46.56	46.56	3,391,600
22 July 2022	47.90	50.60	46.36	47.27	47.27	9,175,600
21 July 2022	49.57	51.19	49.03	50.99	50.99	4,967,900
20 July 2022	46.36	50.94	46.00	49.78	49.78	8,517,300
19 July 2022	44.78	46.13	43.56	46.02	46.02	4,461,300
18 July 2022	44.04	45.84	43.32	43.62	43.62	4,870,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,423.20-64.50(-0.86%)

AUD/USD0.6714+0.0018(+0.28%)

ASX 2007,229.40-61.90(-0.85%)

OIL74.78+0.53(+0.71%)

GOLD1,790.40+8.00(+0.45%)

BTC-AUD25,111.31-403.25(-1.58%)

News that makes you smarter and richer... For free.

The Trade Desk, Inc. (TTD)

ALL ORDS
7,423.20
-64.50(-0.86%)

AUD/USD
0.6714
+0.0018(+0.28%)

ASX 200
7,229.40
-61.90(-0.85%)

OIL
74.78
+0.53(+0.71%)

GOLD
1,790.40
+8.00(+0.45%)

BTC-AUD
25,111.31
-403.25(-1.58%)