5 DAY PERFORMANCE
+2.97%
1 MONTH PERFORMANCE
-0.46%
3 MONTH PERFORMANCE
+5.26%
6 MONTH PERFORMANCE
+29.60%
YEAR-TO-DATE PERFORMANCE
+5.87%
1 YEAR PERFORMANCE
+86.13%
The Trade Desk, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $125.00 | $124.42 (-0.46%) | $125.41 | $122.83 | 3.06 M | $61.17 B |
| 01/16/2025 | $120.01 | $120.84 (0.69%) | $122.56 | $119.77 | 2.55 M | $59.41 B |
| 01/15/2025 | $120.72 | $119.68 (-0.86%) | $120.80 | $118.01 | 3.69 M | $58.84 B |
| 01/14/2025 | $119.39 | $116.76 (-2.2%) | $120.15 | $115.85 | 2.56 M | $57.40 B |
| 01/13/2025 | $117.30 | $117.89 (0.5%) | $119.40 | $116.61 | 2.71 M | $57.96 B |
| 01/10/2025 | $119.25 | $118.80 (-0.38%) | $120.02 | $116.75 | 2.93 M | $58.40 B |
| 01/08/2025 | $122.08 | $121.52 (-0.46%) | $122.60 | $120.47 | 2.83 M | $59.74 B |
| 01/07/2025 | $126.29 | $121.41 (-3.86%) | $126.30 | $120.44 | 4.16 M | $59.69 B |
| 01/06/2025 | $123.73 | $126.58 (2.3%) | $127.59 | $123.56 | 3.90 M | $62.23 B |
| 01/03/2025 | $118.97 | $121.84 (2.41%) | $121.92 | $118.96 | 2.50 M | $59.90 B |
| 01/02/2025 | $119.07 | $117.73 (-1.13%) | $119.61 | $116.67 | 2.24 M | $57.88 B |
| 12/31/2024 | $119.76 | $117.53 (-1.86%) | $119.94 | $117.36 | 2.42 M | $57.78 B |
| 12/30/2024 | $119.65 | $120.17 (0.43%) | $121.01 | $118.50 | 2.50 M | $59.08 B |
| 12/27/2024 | $122.68 | $121.39 (-1.05%) | $123.02 | $119.58 | 2.13 M | $59.68 B |
| 12/26/2024 | $123.00 | $123.46 (0.37%) | $124.15 | $122.52 | 1.32 M | $60.69 B |
| 12/24/2024 | $122.09 | $123.96 (1.53%) | $124.07 | $121.35 | 1.39 M | $60.94 B |
| 12/23/2024 | $124.82 | $121.67 (-2.52%) | $125.16 | $121.46 | 2.80 M | $59.81 B |
| 12/20/2024 | $124.27 | $125.01 (0.6%) | $127.36 | $122.05 | 6.30 M | $61.46 B |
| 12/19/2024 | $130.16 | $126.23 (-3.02%) | $130.40 | $125.78 | 4.23 M | $62.06 B |
| 12/18/2024 | $134.66 | $127.93 (-5%) | $135.70 | $126.65 | 5.44 M | $62.89 B |
| 12/17/2024 | $131.86 | $135.02 (2.4%) | $136.42 | $131.34 | 4.72 M | $66.38 B |
| 12/16/2024 | $132.91 | $132.65 (-0.2%) | $133.50 | $131.55 | 3.73 M | $65.21 B |
| 12/13/2024 | $132.65 | $132.42 (-0.17%) | $133.73 | $131.57 | 3.17 M | $65.10 B |
| 12/12/2024 | $133.59 | $133.57 (-0.01%) | $134.40 | $132.87 | 2.66 M | $65.66 B |
| 12/11/2024 | $133.93 | $134.10 (0.13%) | $135.00 | $133.16 | 2.74 M | $65.93 B |
| 12/10/2024 | $133.50 | $132.66 (-0.63%) | $137.03 | $131.04 | 3.87 M | $65.22 B |
| 12/09/2024 | $136.60 | $134.77 (-1.34%) | $137.19 | $131.70 | 4.52 M | $66.25 B |
| 12/06/2024 | $136.46 | $139.11 (1.94%) | $139.34 | $135.72 | 3.24 M | $68.39 B |
| 12/05/2024 | $139.03 | $136.36 (-1.92%) | $139.03 | $135.21 | 3.76 M | $67.04 B |
| 12/04/2024 | $140.54 | $139.51 (-0.73%) | $141.53 | $138.86 | 2.94 M | $68.59 B |
| 12/03/2024 | $135.00 | $139.16 (3.08%) | $139.23 | $134.00 | 3.91 M | $68.41 B |
| 12/02/2024 | $128.59 | $135.16 (5.11%) | $136.14 | $127.50 | 5.67 M | $66.45 B |
| 11/29/2024 | $128.13 | $128.55 (0.33%) | $129.18 | $127.51 | 2.21 M | $63.20 B |
| 11/27/2024 | $128.68 | $128.15 (-0.41%) | $128.68 | $125.60 | 2.94 M | $63.00 B |
| 11/26/2024 | $129.24 | $128.98 (-0.2%) | $131.95 | $128.59 | 3.51 M | $63.41 B |
| 11/25/2024 | $131.49 | $129.35 (-1.63%) | $131.85 | $128.38 | 5.32 M | $63.59 B |
| 11/22/2024 | $127.03 | $129.70 (2.1%) | $129.81 | $126.38 | 3.68 M | $63.76 B |
| 11/21/2024 | $125.34 | $127.35 (1.6%) | $128.55 | $122.31 | 4.38 M | $62.61 B |
| 11/20/2024 | $121.85 | $123.90 (1.68%) | $125.41 | $120.76 | 5.99 M | $60.91 B |
| 11/19/2024 | $116.23 | $119.42 (2.74%) | $119.61 | $116.04 | 3.76 M | $58.71 B |
| 11/18/2024 | $117.97 | $117.26 (-0.6%) | $119.06 | $116.59 | 4.68 M | $57.65 B |
| 11/15/2024 | $124.25 | $118.15 (-4.91%) | $124.50 | $117.74 | 5.13 M | $58.08 B |
| 11/14/2024 | $127.47 | $125.88 (-1.25%) | $127.47 | $123.30 | 2.68 M | $61.88 B |
| 11/13/2024 | $130.90 | $127.25 (-2.79%) | $132.56 | $127.13 | 4.26 M | $62.56 B |
| 11/12/2024 | $128.36 | $131.20 (2.21%) | $131.33 | $128.36 | 3.24 M | $64.50 B |
| 11/11/2024 | $125.37 | $129.34 (3.17%) | $131.80 | $125.13 | 6.76 M | $63.59 B |
| 11/08/2024 | $116.11 | $125.13 (7.77%) | $126.95 | $116.00 | 13.65 M | $61.52 B |
| 11/07/2024 | $127.55 | $132.53 (3.9%) | $132.65 | $127.49 | 8.53 M | $65.15 B |
| 11/06/2024 | $122.55 | $124.81 (1.84%) | $124.98 | $122.50 | 3.89 M | $61.36 B |
| 11/05/2024 | $119.03 | $119.94 (0.76%) | $120.42 | $118.49 | 2.24 M | $58.96 B |
| 11/04/2024 | $119.18 | $118.27 (-0.76%) | $120.36 | $117.89 | 3.40 M | $57.88 B |
| 11/01/2024 | $119.86 | $119.19 (-0.56%) | $120.81 | $118.88 | 3.33 M | $58.33 B |
| 10/31/2024 | $121.00 | $120.21 (-0.65%) | $121.56 | $117.79 | 3.45 M | $58.83 B |
| 10/30/2024 | $121.62 | $121.98 (0.3%) | $123.85 | $121.13 | 2.60 M | $59.69 B |
| 10/29/2024 | $119.35 | $121.62 (1.9%) | $121.89 | $118.82 | 3.04 M | $59.52 B |
| 10/28/2024 | $120.18 | $118.98 (-1%) | $120.24 | $118.48 | 3.06 M | $58.22 B |
| 10/25/2024 | $119.79 | $119.47 (-0.27%) | $121.44 | $118.19 | 2.88 M | $58.46 B |
| 10/24/2024 | $117.53 | $118.21 (0.58%) | $118.46 | $116.59 | 1.37 M | $57.85 B |
| 10/23/2024 | $117.81 | $117.17 (-0.54%) | $119.35 | $115.86 | 2.18 M | $57.34 B |
| 10/22/2024 | $116.88 | $118.94 (1.76%) | $120.78 | $116.61 | 2.86 M | $58.20 B |
| 10/21/2024 | $117.89 | $118.21 (0.27%) | $119.50 | $116.85 | 1.92 M | $57.85 B |