-
5 DAY PERFORMANCE
+3.18% -
1 MONTH PERFORMANCE
+9.27% -
3 MONTH PERFORMANCE
+13.25% -
6 MONTH PERFORMANCE
+31.82% -
YEAR-TO-DATE PERFORMANCE
+57.23% -
1 YEAR PERFORMANCE
+44.75%
The Trade Desk, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $113.06 | $113.00 (-0.05%) | $113.84 | $111.85 | 2.92 M | $55.30 B |
| 10/03/2024 | $108.37 | $111.46 (2.85%) | $111.58 | $108.00 | 2.26 M | $54.54 B |
| 10/02/2024 | $108.39 | $108.71 (0.3%) | $109.45 | $107.87 | 1.72 M | $53.20 B |
| 10/01/2024 | $110.59 | $108.72 (-1.69%) | $110.75 | $106.70 | 2.31 M | $53.20 B |
| 09/30/2024 | $109.00 | $109.65 (0.6%) | $109.76 | $108.12 | 2.15 M | $53.66 B |
| 09/27/2024 | $109.60 | $109.45 (-0.14%) | $110.45 | $108.96 | 1.70 M | $53.56 B |
| 09/26/2024 | $112.21 | $109.36 (-2.54%) | $112.22 | $108.15 | 3.10 M | $53.52 B |
| 09/25/2024 | $110.75 | $110.72 (-0.03%) | $111.34 | $109.91 | 2.05 M | $54.18 B |
| 09/24/2024 | $109.00 | $110.79 (1.64%) | $110.81 | $108.24 | 2.38 M | $54.22 B |
| 09/23/2024 | $110.00 | $108.53 (-1.34%) | $110.23 | $107.90 | 2.39 M | $53.11 B |
| 09/20/2024 | $109.60 | $109.51 (-0.08%) | $110.26 | $108.50 | 3.26 M | $53.59 B |
| 09/19/2024 | $110.91 | $110.14 (-0.69%) | $111.80 | $109.11 | 3.17 M | $53.90 B |
| 09/18/2024 | $106.50 | $108.02 (1.43%) | $109.50 | $106.41 | 3.79 M | $52.86 B |
| 09/17/2024 | $106.44 | $105.84 (-0.56%) | $107.21 | $105.17 | 2.29 M | $51.79 B |
| 09/16/2024 | $105.97 | $105.37 (-0.57%) | $106.92 | $105.00 | 2.15 M | $51.56 B |
| 09/13/2024 | $105.00 | $106.06 (1.01%) | $107.65 | $104.86 | 3.31 M | $51.90 B |
| 09/12/2024 | $101.62 | $104.50 (2.83%) | $104.50 | $101.16 | 2.98 M | $51.14 B |
| 09/11/2024 | $100.14 | $101.61 (1.47%) | $101.94 | $98.62 | 2.91 M | $49.72 B |
| 09/10/2024 | $100.09 | $99.71 (-0.38%) | $100.64 | $98.14 | 1.94 M | $48.79 B |
| 09/09/2024 | $99.84 | $99.32 (-0.52%) | $101.46 | $97.84 | 3.25 M | $48.60 B |
| 09/06/2024 | $103.68 | $100.31 (-3.25%) | $104.93 | $99.13 | 3.85 M | $49.09 B |
| 09/05/2024 | $100.76 | $103.54 (2.76%) | $103.84 | $100.74 | 2.80 M | $50.67 B |
| 09/04/2024 | $102.19 | $101.35 (-0.82%) | $103.60 | $101.04 | 2.51 M | $49.60 B |
| 09/03/2024 | $103.93 | $100.97 (-2.85%) | $103.93 | $100.16 | 2.76 M | $49.41 B |
| 08/30/2024 | $104.00 | $104.53 (0.51%) | $105.08 | $103.44 | 2.14 M | $51.15 B |
| 08/29/2024 | $102.90 | $103.51 (0.59%) | $105.22 | $102.78 | 2.11 M | $50.65 B |
| 08/28/2024 | $103.88 | $102.18 (-1.64%) | $103.98 | $101.53 | 1.94 M | $50.00 B |
| 08/27/2024 | $103.01 | $103.92 (0.88%) | $104.56 | $102.15 | 2.57 M | $50.85 B |
| 08/26/2024 | $104.70 | $103.97 (-0.7%) | $105.39 | $103.33 | 2.11 M | $50.88 B |
| 08/23/2024 | $104.81 | $105.00 (0.18%) | $105.39 | $103.44 | 2.06 M | $51.38 B |
| 08/22/2024 | $104.69 | $103.17 (-1.45%) | $104.69 | $102.91 | 2.16 M | $50.49 B |
| 08/21/2024 | $102.49 | $104.36 (1.82%) | $104.44 | $101.91 | 2.09 M | $51.07 B |
| 08/20/2024 | $102.55 | $102.14 (-0.4%) | $103.35 | $101.70 | 1.92 M | $49.98 B |
| 08/19/2024 | $101.40 | $102.64 (1.22%) | $102.77 | $100.50 | 2.51 M | $50.23 B |
| 08/16/2024 | $99.00 | $101.43 (2.45%) | $102.43 | $98.75 | 3.52 M | $49.64 B |
| 08/15/2024 | $100.22 | $100.50 (0.28%) | $101.58 | $99.30 | 2.82 M | $49.18 B |
| 08/14/2024 | $98.55 | $98.69 (0.14%) | $100.33 | $97.43 | 3.55 M | $48.29 B |
| 08/13/2024 | $98.08 | $98.32 (0.24%) | $98.82 | $96.38 | 3.65 M | $48.11 B |
| 08/12/2024 | $99.69 | $97.04 (-2.66%) | $99.69 | $96.88 | 4.92 M | $47.49 B |
| 08/09/2024 | $90.07 | $99.30 (10.25%) | $99.55 | $90.00 | 13.30 M | $48.59 B |
| 08/08/2024 | $86.62 | $88.27 (1.9%) | $88.65 | $84.42 | 6.29 M | $43.20 B |
| 08/07/2024 | $86.35 | $84.91 (-1.67%) | $87.32 | $84.33 | 4.38 M | $41.55 B |
| 08/06/2024 | $84.36 | $84.79 (0.51%) | $86.13 | $83.20 | 3.64 M | $41.49 B |
| 08/05/2024 | $77.32 | $83.22 (7.63%) | $84.70 | $77.11 | 5.74 M | $40.72 B |
| 08/02/2024 | $84.60 | $83.08 (-1.8%) | $85.76 | $81.78 | 4.95 M | $40.59 B |
| 08/01/2024 | $90.52 | $87.75 (-3.06%) | $91.94 | $85.66 | 3.72 M | $42.87 B |
| 07/31/2024 | $90.74 | $89.88 (-0.95%) | $91.48 | $89.03 | 4.52 M | $43.91 B |
| 07/30/2024 | $92.42 | $89.84 (-2.79%) | $93.17 | $88.26 | 3.45 M | $43.89 B |
| 07/29/2024 | $93.07 | $92.21 (-0.92%) | $94.29 | $91.47 | 2.36 M | $45.05 B |
| 07/26/2024 | $92.98 | $92.43 (-0.59%) | $93.02 | $90.75 | 2.70 M | $45.16 B |
| 07/25/2024 | $90.20 | $90.88 (0.75%) | $93.11 | $88.82 | 4.90 M | $44.40 B |
| 07/24/2024 | $97.50 | $89.32 (-8.39%) | $97.75 | $89.26 | 8.06 M | $43.64 B |
| 07/23/2024 | $100.70 | $100.90 (0.2%) | $102.39 | $99.57 | 2.69 M | $49.29 B |
| 07/22/2024 | $98.27 | $100.44 (2.21%) | $100.80 | $97.27 | 4.75 M | $49.07 B |
| 07/19/2024 | $95.35 | $96.01 (0.69%) | $97.20 | $95.29 | 2.09 M | $46.91 B |
| 07/18/2024 | $96.25 | $95.72 (-0.55%) | $97.87 | $94.63 | 2.81 M | $46.76 B |
| 07/17/2024 | $98.64 | $95.24 (-3.45%) | $99.38 | $94.84 | 5.47 M | $46.53 B |
| 07/16/2024 | $100.90 | $100.95 (0.05%) | $101.59 | $99.38 | 2.28 M | $49.32 B |
| 07/15/2024 | $99.80 | $100.09 (0.29%) | $102.14 | $99.14 | 3.36 M | $48.90 B |
| 07/12/2024 | $98.00 | $99.48 (1.51%) | $100.66 | $96.55 | 3.16 M | $48.60 B |
| 07/11/2024 | $101.05 | $98.57 (-2.45%) | $101.14 | $98.28 | 3.41 M | $48.16 B |
| 07/10/2024 | $102.18 | $99.82 (-2.31%) | $102.67 | $98.10 | 4.39 M | $48.77 B |
| 07/09/2024 | $99.48 | $101.52 (2.05%) | $101.62 | $98.51 | 4.15 M | $49.60 B |
| 07/08/2024 | $99.98 | $99.08 (-0.9%) | $99.98 | $98.40 | 2.01 M | $48.41 B |
| 07/05/2024 | $99.20 | $99.90 (0.71%) | $100.29 | $98.76 | 2.44 M | $48.81 B |