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

43.46

-0.83

(-1.87%)

As of 10:15AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
06 July 2022	43.97	45.26	43.20	43.46	43.46	773,820
05 July 2022	41.02	44.45	40.03	44.29	44.29	4,205,600
01 July 2022	42.13	42.52	40.64	41.66	41.66	5,331,300
30 June 2022	42.40	42.80	40.34	41.89	41.89	5,452,000
29 June 2022	43.71	44.16	42.37	43.34	43.34	4,006,000
28 June 2022	47.90	48.92	43.86	44.15	44.15	4,147,400
27 June 2022	49.69	50.20	47.62	47.84	47.84	3,572,800
24 June 2022	48.13	49.66	47.08	49.49	49.49	7,062,100
23 June 2022	45.85	47.86	44.36	47.47	47.47	4,822,800
22 June 2022	46.26	47.99	45.14	45.38	45.38	7,202,800
21 June 2022	47.34	49.66	47.04	47.06	47.06	4,939,200
17 June 2022	44.51	47.61	44.51	46.30	46.30	5,561,300
16 June 2022	45.82	47.62	43.26	44.23	44.23	5,427,300
15 June 2022	45.95	49.18	45.48	48.14	48.14	6,395,700
14 June 2022	46.26	47.43	45.07	45.40	45.40	6,104,700
13 June 2022	46.00	47.64	43.63	45.58	45.58	8,091,600
10 June 2022	51.00	52.06	48.54	49.27	49.27	5,022,200
09 June 2022	53.90	54.35	52.11	52.51	52.51	4,557,600
08 June 2022	53.40	55.86	52.94	54.71	54.71	3,432,800
07 June 2022	51.84	53.48	51.13	53.21	53.21	4,570,400
06 June 2022	52.16	53.31	50.20	52.66	52.66	4,820,300
03 June 2022	52.59	53.85	50.18	51.15	51.15	4,889,900
02 June 2022	51.51	55.14	51.25	54.61	54.61	5,068,100
01 June 2022	52.74	54.98	50.96	51.56	51.56	6,043,500
31 May 2022	52.94	53.89	50.46	52.05	52.05	6,116,200
27 May 2022	49.78	52.51	49.78	52.49	52.49	6,251,300
26 May 2022	44.84	49.75	44.16	49.03	49.03	13,548,500
25 May 2022	42.01	46.71	42.01	46.33	46.33	7,976,400
24 May 2022	46.00	46.25	40.10	42.78	42.78	21,153,200
23 May 2022	52.30	53.00	49.69	52.50	52.50	4,245,400
20 May 2022	55.10	55.28	49.65	52.64	52.64	5,568,800
19 May 2022	50.88	54.98	50.75	53.68	53.68	6,511,600
18 May 2022	51.60	54.64	50.15	50.78	50.78	5,962,100
17 May 2022	53.21	54.89	51.06	53.37	53.37	5,087,500
16 May 2022	53.51	54.40	50.88	50.97	50.97	9,444,600
13 May 2022	46.87	52.15	46.66	51.92	51.92	7,664,400
12 May 2022	41.92	46.96	40.45	44.84	44.84	10,645,700
11 May 2022	42.11	44.84	40.90	43.34	43.34	16,938,100
10 May 2022	46.40	47.20	39.39	43.75	43.75	16,025,200
09 May 2022	47.00	47.78	42.78	44.99	44.99	11,856,300
06 May 2022	54.16	54.47	48.51	48.92	48.92	10,956,100
05 May 2022	61.26	61.70	53.81	55.16	55.16	6,786,200
04 May 2022	60.59	62.79	56.10	62.49	62.49	6,284,200
03 May 2022	61.90	63.16	58.36	60.30	60.30	5,955,000
02 May 2022	58.51	62.12	57.73	62.08	62.08	4,501,900
29 Apr 2022	60.36	63.80	58.50	58.92	58.92	4,340,300
28 Apr 2022	58.62	61.85	56.77	60.80	60.80	4,798,500
27 Apr 2022	59.25	62.25	56.69	57.03	57.03	5,188,800
26 Apr 2022	61.90	62.61	59.36	59.57	59.57	3,352,000
25 Apr 2022	59.00	63.13	58.76	63.02	63.02	4,150,900
22 Apr 2022	62.76	64.49	59.29	59.44	59.44	6,086,000
21 Apr 2022	68.39	69.82	63.06	63.47	63.47	5,747,100
20 Apr 2022	69.30	71.60	66.62	66.92	66.92	8,277,800
19 Apr 2022	61.98	67.71	61.19	66.89	66.89	5,730,000
18 Apr 2022	63.02	63.64	60.24	62.03	62.03	3,197,800
14 Apr 2022	66.65	67.04	63.57	63.58	63.58	3,693,800
13 Apr 2022	65.66	67.88	64.22	67.01	67.01	2,805,500
12 Apr 2022	68.90	70.62	65.76	65.84	65.84	3,244,400
11 Apr 2022	66.07	68.48	64.40	67.20	67.20	3,433,600
08 Apr 2022	67.25	69.29	66.20	67.79	67.79	2,898,000
07 Apr 2022	67.52	69.98	65.76	68.56	68.56	4,167,500
06 Apr 2022	70.14	70.78	66.20	67.73	67.73	4,597,300
05 Apr 2022	74.61	75.35	70.88	71.97	71.97	3,470,400
04 Apr 2022	72.53	75.98	72.53	75.22	75.22	3,640,000
01 Apr 2022	69.85	75.35	69.36	72.33	72.33	7,051,900
31 Mar 2022	71.77	72.28	69.23	69.25	69.25	3,089,300
30 Mar 2022	72.02	74.05	70.63	71.63	71.63	4,682,300
29 Mar 2022	70.63	73.96	69.53	73.33	73.33	5,641,600
28 Mar 2022	65.60	69.13	65.40	68.89	68.89	5,542,500
25 Mar 2022	68.23	68.76	62.91	65.45	65.45	8,411,500
24 Mar 2022	67.11	68.54	64.86	68.40	68.40	4,053,800
23 Mar 2022	66.48	70.09	65.12	66.64	66.64	6,276,500
22 Mar 2022	66.88	69.32	65.10	67.75	67.75	5,148,500
21 Mar 2022	68.22	69.41	64.43	66.96	66.96	5,576,200
18 Mar 2022	64.78	68.99	64.62	68.81	68.81	7,960,600
17 Mar 2022	59.53	65.68	58.70	65.41	65.41	7,499,200
16 Mar 2022	55.52	60.77	55.33	60.31	60.31	9,222,400
15 Mar 2022	52.61	54.43	51.60	53.87	53.87	8,935,100
14 Mar 2022	56.40	56.89	51.18	52.48	52.48	10,391,900
11 Mar 2022	63.95	63.95	56.78	56.80	56.80	7,767,100
10 Mar 2022	64.79	65.15	61.34	63.03	63.03	4,812,900
09 Mar 2022	65.20	67.40	63.60	66.40	66.40	4,988,300
08 Mar 2022	65.62	65.70	60.61	62.35	62.35	10,640,200
07 Mar 2022	75.60	76.82	66.06	66.11	66.11	7,883,200
04 Mar 2022	79.79	81.19	75.10	75.66	75.66	3,690,000
03 Mar 2022	82.37	82.92	78.47	79.28	79.28	4,114,800
02 Mar 2022	83.46	83.46	78.51	82.26	82.26	3,598,200
01 Mar 2022	85.50	86.24	81.02	82.08	82.08	5,086,700
28 Feb 2022	83.50	86.88	82.43	85.32	85.32	5,525,900
25 Feb 2022	81.99	84.45	80.16	83.63	83.63	5,456,300
24 Feb 2022	69.67	83.22	68.26	82.82	82.82	9,859,300
23 Feb 2022	75.99	76.63	73.31	74.12	74.12	4,995,500
22 Feb 2022	75.38	79.40	74.45	74.80	74.80	6,140,700
18 Feb 2022	78.75	81.39	77.45	78.05	78.05	7,191,400
17 Feb 2022	78.47	83.67	78.17	79.41	79.41	7,533,000
16 Feb 2022	76.82	81.77	71.05	80.91	80.91	19,244,700
15 Feb 2022	79.24	80.85	77.10	80.52	80.52	7,196,000
14 Feb 2022	75.93	79.37	75.39	76.51	76.51	6,342,700
11 Feb 2022	81.31	83.33	74.85	76.30	76.30	9,431,600
10 Feb 2022	78.71	85.08	78.61	82.14	82.14	8,586,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,784.30-33.80(-0.50%)

AUD/USD0.6784-0.0016(-0.23%)

ASX 2006,594.50-34.80(-0.52%)

OIL98.25-1.25(-1.26%)

GOLD1,755.30-8.60(-0.49%)

BTC-AUD29,752.86+893.39(+3.10%)

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

The Trade Desk, Inc. (TTD)

ALL ORDS
6,784.30
-33.80(-0.50%)

AUD/USD
0.6784
-0.0016(-0.23%)

ASX 200
6,594.50
-34.80(-0.52%)

OIL
98.25
-1.25(-1.26%)

GOLD
1,755.30
-8.60(-0.49%)

BTC-AUD
29,752.86
+893.39(+3.10%)