⌘K
OverviewStock screenerAnalyst actionsTicker roomsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGM

TTD

The Trade Desk, Inc.

Communication Services · Advertising Agencies

13.00USD

-0.1600 (-1.22%)

Alert
DescriptionHistoricalFinancialsRelative ValueResearchNewsCommunityRoomOptionsPrice Chart ↗Fundamental Chart ↗

Community sentiment

Not enough data yet

A reading needs 5 members, each at least 14 days old with a track record on this site (simulated portfolios and calls), who shared a take in the last 30 days; 2 of them need a strong record.

Sign in to share your take on TTD.

Members' own stated views, weighted by account age and track record on this site (simulated portfolios and calls). Not a forecast or a price signal. How this is worked out
  • Only members whose accounts are at least 14 days old and who have a track record on this site (simulated portfolios and calls) count, and bots never do. A take from anyone else is saved and starts to count the day they qualify.
  • A take fades: it counts half as much after 7 days and drops out after 30.
  • Members with a strong record count more. Everyone else counts together for a capped share, so many accounts cannot outweigh a few strong ones.
  • Nothing is shown until 5 qualifying members have taken part, 2 of them with a strong record. It stays an early read until 3 have one and the sample is large enough.
  • Until 20 members have taken part the marker only says bullish, bearish or mixed, at a fixed spot, and the number of members is given as a band, not a count.
  • The reading is refreshed about every 30 minutes, so a take you have just made will not move it straight away.
  • Your own take is private: only the totals are shown, and never who said what.
The Trade Desk, Inc.
High
54.13
on 10/23/25
Low
11.92
on 10/06/26
Average
24.9859
18.8mm
Net Chg
-41.13
-75.98%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Fr 10/23/2613.0012,988,500
Th 10/22/2613.1614,656,300
We 10/21/2612.599,412,500
Tu 10/20/2612.6512,698,300
Mo 10/19/2612.2613,188,200
Fr 10/16/2612.2318,453,700
Th 10/15/2613.1325,844,900
We 10/14/2612.1817,792,700
Tu 10/13/2612.1715,931,300
Mo 10/12/2611.9414,020,600
Fr 10/09/2612.0810,389,900
Th 10/08/2612.3415,881,700
We 10/07/2612.0914,439,100
Tu 10/06/2611.9213,890,300
Mo 10/05/2611.9824,855,300
Fr 10/02/2611.9522,063,000
Th 10/01/2612.1014,529,700
We 09/30/2612.1718,562,700
Tu 09/29/2612.0522,670,400
Mo 09/28/2612.3423,073,500
Fr 09/25/2612.6014,481,100
Th 09/24/2612.6318,926,300
DateLast PriceVolume
We 09/23/2612.6828,108,200
Tu 09/22/2613.1829,613,700
Mo 09/21/2613.8821,873,400
Fr 09/18/2613.92149,092,500
Th 09/17/2614.2618,370,300
We 09/16/2614.4914,972,000
Tu 09/15/2615.0021,281,300
Mo 09/14/2614.9719,555,200
Fr 09/11/2614.34
DateLast PriceVolume
Fr 08/21/2613.1813,017,500
Th 08/20/2613.3214,441,900
We 08/19/2613.5414,828,700
Tu 08/18/2613.4219,771,400
Mo 08/17/2613.4023,172,900
Fr 08/14/2614.1417,560,900
Th 08/13/2614.5634,667,800
We 08/12/2613.4923,483,800
Tu 08/11/2613.5631,823,300
DateLast PriceVolume
We 07/22/2617.5812,455,400
Tu 07/21/2618.2512,106,100
Mo 07/20/2618.6411,716,400
Fr 07/17/2618.5913,651,600
Th 07/16/2619.128,566,800
We 07/15/2619.3710,341,000
Tu 07/14/2618.9413,739,200
Mo 07/13/2619.7912,354,200
Fr 07/10/2619.53
DateLast PriceVolume
Th 06/18/2618.5150,679,200
We 06/17/2618.1618,745,200
Tu 06/16/2618.9617,319,200
Mo 06/15/2619.2724,055,600
Fr 06/12/2619.2830,936,200
Th 06/11/2618.9019,368,500
We 06/10/2619.2921,367,400
Tu 06/09/2619.8918,684,900
Mo 06/08/2619.4323,456,400
DateLast PriceVolume
Mo 05/18/2622.2720,491,900
Fr 05/15/2621.1517,607,700
Th 05/14/2620.4114,035,300
We 05/13/2620.4918,832,000
Tu 05/12/2621.1416,822,600
Mo 05/11/2621.5221,721,400
Fr 05/08/2623.0841,292,200
Th 05/07/2623.4943,042,300
We 05/06/26
DateLast PriceVolume
Th 04/16/2622.7617,676,500
We 04/15/2622.3815,488,600
Tu 04/14/2621.0212,569,100
Mo 04/13/2621.2214,529,400
Fr 04/10/2620.0912,841,900
Th 04/09/2620.6119,660,000
We 04/08/2620.2521,288,600
Tu 04/07/2620.7022,385,900
Mo 04/06/2622.218,187,900
DateLast PriceVolume
Mo 03/16/2627.0810,875,300
Fr 03/13/2627.3412,999,500
Th 03/12/2626.5311,827,100
We 03/11/2627.2812,777,800
Tu 03/10/2627.6616,188,600
Mo 03/09/2628.5616,131,100
Fr 03/06/2629.2829,201,000
Th 03/05/2629.7982,707,400
We 03/04/26
DateLast PriceVolume
We 02/11/2627.2310,270,300
Tu 02/10/2628.1313,246,100
Mo 02/09/2627.048,224,900
Fr 02/06/2627.0413,597,700
Th 02/05/2626.2422,379,300
We 02/04/2627.2719,189,500
Tu 02/03/2627.1829,647,500
Mo 02/02/2629.7514,344,500
Fr 01/30/2630.33
DateLast PriceVolume
Fr 01/09/2637.2910,244,800
Th 01/08/2637.3012,829,100
We 01/07/2638.6510,377,300
Tu 01/06/2639.7412,163,500
Mo 01/05/2640.1114,290,500
Fr 01/02/2637.689,782,600
We 12/31/2537.967,624,600
Tu 12/30/2538.128,090,200
Mo 12/29/2538.399,907,300
DateLast PriceVolume
Mo 12/08/2539.3510,925,300
Fr 12/05/2540.0511,322,800
Th 12/04/2539.3513,044,900
We 12/03/2538.6112,875,800
Tu 12/02/2539.959,365,700
Mo 12/01/2539.5811,119,200
Fr 11/28/2539.565,248,900
We 11/26/2539.1112,017,400
Tu 11/25/2539.09
DateLast PriceVolume
We 11/05/2547.709,982,300
Tu 11/04/2547.248,540,900
Mo 11/03/2549.129,623,200
Fr 10/31/2550.2810,012,700
Th 10/30/2548.977,389,700
We 10/29/2549.9611,888,300
Tu 10/28/2551.676,958,300
Mo 10/27/2553.6110,851,100
Fr 10/24/2552.00
11,189,800
Th 09/10/2613.9710,542,200
We 09/09/2613.8816,397,600
Tu 09/08/2614.0219,798,600
Fr 09/04/2614.4325,300,700
Th 09/03/2615.0923,640,100
We 09/02/2614.5521,814,100
Tu 09/01/2613.7815,870,142
Mo 08/31/2613.7223,631,118
Fr 08/28/2613.5712,947,167
Th 08/27/2613.4220,556,651
We 08/26/2613.0313,320,053
Tu 08/25/2613.2511,008,115
Mo 08/24/2613.2714,512,687
Mo 08/10/2613.3957,396,400
Fr 08/07/2613.80133,339,600
Th 08/06/2617.6792,046,500
We 08/05/2618.9616,449,500
Tu 08/04/2619.3421,816,800
Mo 08/03/2618.3014,820,600
Fr 07/31/2618.0416,452,700
Th 07/30/2618.2818,545,000
We 07/29/2619.0918,823,500
Tu 07/28/2618.9120,621,800
Mo 07/27/2617.8813,237,900
Fr 07/24/2617.2919,695,300
Th 07/23/2616.7917,346,800
8,547,300
Th 07/09/2619.759,130,700
We 07/08/2619.0711,550,000
Tu 07/07/2619.1810,165,600
Mo 07/06/2619.3113,592,900
Th 07/02/2619.1010,936,600
We 07/01/2619.1518,777,200
Tu 06/30/2618.0829,047,400
Mo 06/29/2618.6515,903,100
Fr 06/26/2618.3727,349,400
Th 06/25/2617.3315,024,100
We 06/24/2617.7014,274,500
Tu 06/23/2617.9323,125,600
Mo 06/22/2618.0221,422,900
Fr 06/05/2619.9518,202,200
Th 06/04/2621.0319,800,500
We 06/03/2620.5617,598,000
Tu 06/02/2621.1021,905,500
Mo 06/01/2623.2222,967,900
Fr 05/29/2621.5648,457,400
Th 05/28/2621.1521,718,000
We 05/27/2622.2917,333,900
Tu 05/26/2622.1816,671,300
Fr 05/22/2622.3816,293,600
Th 05/21/2621.2810,602,000
We 05/20/2621.0221,267,300
Tu 05/19/2621.1619,886,400
24.01
15,459,500
Tu 05/05/2624.6119,634,400
Mo 05/04/2624.1012,388,800
Fr 05/01/2624.2417,025,200
Th 04/30/2623.5914,696,500
We 04/29/2624.3720,333,400
Tu 04/28/2623.2310,842,700
Mo 04/27/2623.1415,602,800
Fr 04/24/2623.9721,016,200
Th 04/23/2622.6213,287,500
We 04/22/2623.5611,892,000
Tu 04/21/2623.2019,405,900
Mo 04/20/2624.0521,010,700
Fr 04/17/2622.4719,586,700
Th 04/02/2622.0512,607,200
We 04/01/2621.9816,654,900
Tu 03/31/2622.6942,271,400
Mo 03/30/2622.0121,062,700
Fr 03/27/2621.2814,842,000
Th 03/26/2621.7414,263,300
We 03/25/2621.9715,947,700
Tu 03/24/2622.3430,889,600
Mo 03/23/2623.9514,636,700
Fr 03/20/2624.1124,215,600
Th 03/19/2623.5117,502,900
We 03/18/2623.5536,151,500
Tu 03/17/2625.0740,427,200
25.17
22,542,800
Tu 03/03/2625.0019,617,000
Mo 03/02/2624.3220,259,800
Fr 02/27/2623.8223,911,200
Th 02/26/2623.9552,998,600
We 02/25/2625.1629,451,300
Tu 02/24/2624.9411,968,400
Mo 02/23/2624.1714,439,000
Fr 02/20/2625.1015,338,900
Th 02/19/2625.2420,280,400
We 02/18/2625.5017,331,300
Tu 02/17/2625.2613,547,700
Fr 02/13/2625.8113,286,200
Th 02/12/2626.1416,259,300
14,739,700
Th 01/29/2631.2513,680,700
We 01/28/2631.879,848,700
Tu 01/27/2632.1918,874,800
Mo 01/26/2633.8124,784,700
Fr 01/23/2636.556,203,300
Th 01/22/2636.828,293,100
We 01/21/2635.339,366,600
Tu 01/20/2634.1510,964,400
Fr 01/16/2635.4812,520,600
Th 01/15/2636.2311,334,100
We 01/14/2637.139,994,500
Tu 01/13/2637.1411,829,400
Mo 01/12/2636.9011,020,900
Fr 12/26/2538.316,307,500
We 12/24/2538.124,208,600
Tu 12/23/2537.449,550,200
Mo 12/22/2537.2911,795,000
Fr 12/19/2537.2663,754,500
Th 12/18/2537.2910,653,500
We 12/17/2537.1714,206,300
Tu 12/16/2536.6413,116,400
Mo 12/15/2536.1917,389,400
Fr 12/12/2536.6513,651,000
Th 12/11/2537.0221,472,800
We 12/10/2539.229,120,600
Tu 12/09/2539.408,764,800
13,823,600
Mo 11/24/2539.0615,322,400
Fr 11/21/2539.6515,475,400
Th 11/20/2538.3514,808,900
We 11/19/2540.1911,633,300
Tu 11/18/2540.4710,171,600
Mo 11/17/2540.2114,631,400
Fr 11/14/2541.9311,493,500
Th 11/13/2542.879,301,200
We 11/12/2543.7910,335,800
Tu 11/11/2544.2013,144,600
Mo 11/10/2543.2623,444,600
Fr 11/07/2543.0034,336,200
Th 11/06/2545.9024,102,100
12,294,500
Th 10/23/2554.135,152,500