TTD Historical Price | Market Close

The Trade Desk, Inc.

High: 54.13; on 10/23/25
Low: 13.03; on 08/26/26
Average: 29.7623; 18.2mm
Net Chg: -38.01; -73.05%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	14.02	19,798,600
Fr 09/04/26	14.43	25,300,700
Th 09/03/26	15.09	23,640,100
We 09/02/26	14.55	21,814,100
Tu 09/01/26	13.78	15,870,142
Mo 08/31/26	13.72	23,631,118
Fr 08/28/26	13.57	12,947,167
Th 08/27/26	13.42	20,556,651
We 08/26/26	13.03	13,320,053
Tu 08/25/26	13.25	11,008,115
Mo 08/24/26	13.27	14,512,687
Fr 08/21/26	13.18	13,017,500
Th 08/20/26	13.32	14,441,900
We 08/19/26	13.54	14,828,700
Tu 08/18/26	13.42	19,771,400
Mo 08/17/26	13.40	23,172,900
Fr 08/14/26	14.14	17,560,900
Th 08/13/26	14.56	34,667,800
We 08/12/26	13.49	23,483,800
Tu 08/11/26	13.56	31,823,300
Mo 08/10/26	13.39	57,396,400
Fr 08/07/26	13.80	133,339,600

Date	Last Price	Volume
Th 08/06/26	17.67	92,046,500
We 08/05/26	18.96	16,449,500
Tu 08/04/26	19.34	21,816,800
Mo 08/03/26	18.30	14,820,600
Fr 07/31/26	18.04	16,452,700
Th 07/30/26	18.28	18,545,000
We 07/29/26	19.09	18,823,500
Tu 07/28/26	18.91	20,621,800
Mo 07/27/26	17.88	13,237,900

Date	Last Price	Volume
Tu 07/07/26	19.18	10,165,600
Mo 07/06/26	19.31	13,592,900
Th 07/02/26	19.10	10,936,600
We 07/01/26	19.15	18,777,200
Tu 06/30/26	18.08	29,047,400
Mo 06/29/26	18.65	15,903,100
Fr 06/26/26	18.37	27,349,400
Th 06/25/26	17.33	15,024,100
We 06/24/26

Date	Last Price	Volume
We 06/03/26	20.56	17,598,000
Tu 06/02/26	21.10	21,905,500
Mo 06/01/26	23.22	22,967,900
Fr 05/29/26	21.56	48,457,400
Th 05/28/26	21.15	21,718,000
We 05/27/26	22.29	17,333,900
Tu 05/26/26	22.18	16,671,300
Fr 05/22/26	22.38	16,293,600
Th 05/21/26

Date	Last Price	Volume
Fr 05/01/26	24.24	17,025,200
Th 04/30/26	23.59	14,696,500
We 04/29/26	24.37	20,333,400
Tu 04/28/26	23.23	10,842,700
Mo 04/27/26	23.14	15,602,800
Fr 04/24/26	23.97	21,016,200
Th 04/23/26	22.62	13,287,500
We 04/22/26	23.56	11,892,000
Tu 04/21/26	23.20	19,405,900

Date	Last Price	Volume
Tu 03/31/26	22.69	42,271,400
Mo 03/30/26	22.01	21,062,700
Fr 03/27/26	21.28	14,842,000
Th 03/26/26	21.74	14,263,300
We 03/25/26	21.97	15,947,700
Tu 03/24/26	22.34	30,889,600
Mo 03/23/26	23.95	14,636,700
Fr 03/20/26	24.11	24,215,600
Th 03/19/26

Date	Last Price	Volume
Fr 02/27/26	23.82	23,911,200
Th 02/26/26	23.95	52,998,600
We 02/25/26	25.16	29,451,300
Tu 02/24/26	24.94	11,968,400
Mo 02/23/26	24.17	14,439,000
Fr 02/20/26	25.10	15,338,900
Th 02/19/26	25.24	20,280,400
We 02/18/26	25.50	17,331,300
Tu 02/17/26	25.26	13,547,700

Date	Last Price	Volume
Tu 01/27/26	32.19	18,874,800
Mo 01/26/26	33.81	24,784,700
Fr 01/23/26	36.55	6,203,300
Th 01/22/26	36.82	8,293,100
We 01/21/26	35.33	9,366,600
Tu 01/20/26	34.15	10,964,400
Fr 01/16/26	35.48	12,520,600
Th 01/15/26	36.23	11,334,100
We 01/14/26	37.13

Date	Last Price	Volume
Tu 12/23/25	37.44	9,550,200
Mo 12/22/25	37.29	11,795,000
Fr 12/19/25	37.26	63,754,500
Th 12/18/25	37.29	10,653,500
We 12/17/25	37.17	14,206,300
Tu 12/16/25	36.64	13,116,400
Mo 12/15/25	36.19	17,389,400
Fr 12/12/25	36.65	13,651,000
Th 12/11/25	37.02

Date	Last Price	Volume
Th 11/20/25	38.35	14,808,900
We 11/19/25	40.19	11,633,300
Tu 11/18/25	40.47	10,171,600
Mo 11/17/25	40.21	14,631,400
Fr 11/14/25	41.93	11,493,500
Th 11/13/25	42.87	9,301,200
We 11/12/25	43.79	10,335,800
Tu 11/11/25	44.20	13,144,600
Mo 11/10/25	43.26	23,444,600

Date	Last Price	Volume
Tu 10/21/25	53.92	13,123,200
Mo 10/20/25	52.50	8,558,800
Fr 10/17/25	49.98	9,224,200
Th 10/16/25	49.90	8,541,300
We 10/15/25	51.10	7,470,300
Tu 10/14/25	50.73	8,133,800
Mo 10/13/25	51.28	10,294,600
Fr 10/10/25	52.36	12,452,900
Th 10/09/25	54.09

Date	Last Price	Volume
Fr 09/19/25	44.47	52,978,400
Th 09/18/25	43.93	22,314,400
We 09/17/25	45.37	17,544,200
Tu 09/16/25	44.90	24,134,800
Mo 09/15/25	45.54	15,374,300
Fr 09/12/25	45.15	19,764,800
Th 09/11/25	45.24	26,904,000
We 09/10/25	46.14	48,170,700
Tu 09/09/25	52.40	7,883,400