5 DAY PERFORMANCE
-5.46%
1 MONTH PERFORMANCE
+27.83%
3 MONTH PERFORMANCE
+9.43%
6 MONTH PERFORMANCE
-48.88%
YEAR-TO-DATE PERFORMANCE
-39.50%
1 YEAR PERFORMANCE
-26.83%
The Trade Desk, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $76.18 | $71.11 (-6.66%) | $77.57 | $71.00 | 12.30 M | $35.19 B |
| 06/04/2025 | $74.35 | $76.05 (2.29%) | $76.52 | $74.35 | 4.94 M | $37.64 B |
| 06/03/2025 | $75.43 | $74.40 (-1.37%) | $75.71 | $73.49 | 4.24 M | $36.82 B |
| 06/02/2025 | $74.66 | $74.77 (0.15%) | $75.57 | $73.29 | 3.91 M | $37.01 B |
| 05/30/2025 | $74.30 | $75.22 (1.24%) | $75.59 | $73.24 | 6.88 M | $37.23 B |
| 05/29/2025 | $77.79 | $74.88 (-3.74%) | $78.03 | $74.55 | 5.41 M | $37.06 B |
| 05/28/2025 | $76.17 | $76.94 (1.01%) | $77.12 | $75.84 | 6.57 M | $38.08 B |
| 05/27/2025 | $75.56 | $76.06 (0.66%) | $76.56 | $74.45 | 4.62 M | $37.64 B |
| 05/23/2025 | $72.09 | $73.89 (2.5%) | $74.35 | $71.85 | 4.84 M | $36.57 B |
| 05/22/2025 | $74.40 | $74.33 (-0.09%) | $75.16 | $73.84 | 4.81 M | $36.79 B |
| 05/21/2025 | $76.00 | $74.47 (-2.01%) | $76.79 | $74.12 | 6.32 M | $36.86 B |
| 05/20/2025 | $76.20 | $77.06 (1.13%) | $77.44 | $75.87 | 4.92 M | $38.14 B |
| 05/19/2025 | $74.20 | $76.32 (2.86%) | $76.89 | $74.11 | 4.82 M | $37.77 B |
| 05/16/2025 | $77.50 | $76.31 (-1.54%) | $77.51 | $76.13 | 6.57 M | $37.77 B |
| 05/15/2025 | $78.03 | $77.50 (-0.68%) | $78.29 | $75.02 | 9.36 M | $38.36 B |
| 05/14/2025 | $77.68 | $79.14 (1.88%) | $79.95 | $77.26 | 11.98 M | $39.17 B |
| 05/13/2025 | $80.02 | $78.14 (-2.35%) | $80.55 | $78.03 | 14.24 M | $38.67 B |
| 05/12/2025 | $75.08 | $79.40 (5.75%) | $80.17 | $75.08 | 32.49 M | $39.30 B |
| 05/09/2025 | $69.75 | $71.04 (1.85%) | $75.77 | $68.98 | 48.90 M | $35.16 B |
| 05/08/2025 | $57.69 | $59.90 (3.83%) | $61.05 | $57.61 | 26.50 M | $29.65 B |
| 05/07/2025 | $56.07 | $56.46 (0.7%) | $57.06 | $55.48 | 8.57 M | $27.94 B |
| 05/06/2025 | $54.70 | $55.63 (1.7%) | $56.57 | $54.29 | 9.57 M | $27.53 B |
| 05/05/2025 | $53.80 | $55.50 (3.16%) | $56.84 | $53.35 | 11.72 M | $27.47 B |
| 05/02/2025 | $53.59 | $54.09 (0.93%) | $55.34 | $53.53 | 10.79 M | $26.77 B |
| 05/01/2025 | $54.10 | $53.06 (-1.92%) | $55.19 | $53.01 | 8.84 M | $26.26 B |
| 04/30/2025 | $52.57 | $53.63 (2.02%) | $53.74 | $51.73 | 5.45 M | $26.54 B |
| 04/29/2025 | $54.60 | $54.67 (0.13%) | $55.19 | $54.05 | 5.68 M | $27.06 B |
| 04/28/2025 | $54.11 | $54.40 (0.54%) | $55.15 | $53.32 | 5.19 M | $26.92 B |
| 04/25/2025 | $53.66 | $53.97 (0.58%) | $54.33 | $53.05 | 6.29 M | $26.71 B |
| 04/24/2025 | $50.32 | $53.27 (5.86%) | $53.41 | $50.15 | 6.88 M | $26.36 B |
| 04/23/2025 | $51.00 | $50.08 (-1.8%) | $52.67 | $49.94 | 8.85 M | $24.79 B |
| 04/22/2025 | $48.20 | $48.66 (0.95%) | $49.77 | $47.68 | 8.01 M | $24.08 B |
| 04/21/2025 | $48.70 | $47.56 (-2.34%) | $48.94 | $46.82 | 6.89 M | $23.54 B |
| 04/17/2025 | $48.32 | $50.26 (4.01%) | $52.20 | $48.01 | 13.96 M | $24.88 B |
| 04/16/2025 | $48.30 | $48.45 (0.31%) | $49.11 | $47.76 | 6.09 M | $23.98 B |
| 04/15/2025 | $48.91 | $49.24 (0.67%) | $49.36 | $47.78 | 9.76 M | $24.37 B |
| 04/14/2025 | $51.40 | $48.64 (-5.37%) | $51.73 | $47.71 | 11.67 M | $24.07 B |
| 04/11/2025 | $48.62 | $49.78 (2.39%) | $49.82 | $48.33 | 7.15 M | $24.64 B |
| 04/10/2025 | $52.65 | $49.27 (-6.42%) | $53.29 | $48.67 | 11.73 M | $24.39 B |
| 04/09/2025 | $45.00 | $54.12 (20.27%) | $54.72 | $44.95 | 16.39 M | $26.79 B |
| 04/08/2025 | $48.69 | $45.27 (-7.02%) | $48.84 | $44.69 | 11.14 M | $22.41 B |
| 04/07/2025 | $44.34 | $46.34 (4.51%) | $49.33 | $42.96 | 15.37 M | $22.93 B |
| 04/04/2025 | $46.98 | $46.24 (-1.58%) | $48.03 | $45.02 | 15.32 M | $22.89 B |
| 04/03/2025 | $52.91 | $49.08 (-7.24%) | $52.97 | $48.86 | 15.24 M | $24.29 B |
| 04/02/2025 | $55.50 | $56.30 (1.44%) | $57.68 | $55.48 | 10.04 M | $27.86 B |
| 04/01/2025 | $54.54 | $57.10 (4.69%) | $57.55 | $54.37 | 9.74 M | $28.26 B |
| 03/31/2025 | $54.43 | $54.72 (0.53%) | $55.03 | $52.90 | 8.36 M | $27.08 B |
| 03/28/2025 | $57.00 | $55.85 (-2.02%) | $57.76 | $55.56 | 6.45 M | $27.64 B |
| 03/27/2025 | $58.66 | $57.26 (-2.39%) | $59.09 | $57.22 | 6.75 M | $28.34 B |
| 03/26/2025 | $62.49 | $58.80 (-5.9%) | $62.50 | $58.50 | 10.53 M | $29.10 B |
| 03/25/2025 | $60.63 | $62.00 (2.26%) | $62.05 | $60.36 | 12.83 M | $30.69 B |
| 03/24/2025 | $57.55 | $59.34 (3.11%) | $59.47 | $56.94 | 10.05 M | $29.37 B |
| 03/21/2025 | $54.74 | $56.31 (2.87%) | $56.80 | $54.15 | 9.05 M | $27.87 B |
| 03/20/2025 | $55.10 | $55.85 (1.36%) | $57.23 | $54.88 | 8.17 M | $27.64 B |
| 03/19/2025 | $54.06 | $55.32 (2.33%) | $56.17 | $53.95 | 9.52 M | $27.38 B |
| 03/18/2025 | $55.97 | $53.59 (-4.25%) | $56.29 | $53.39 | 11.59 M | $26.52 B |
| 03/17/2025 | $54.32 | $56.50 (4.01%) | $56.68 | $54.05 | 17.83 M | $27.96 B |
| 03/14/2025 | $55.01 | $53.94 (-1.95%) | $55.40 | $53.42 | 22.27 M | $26.70 B |
| 03/13/2025 | $57.58 | $53.88 (-6.43%) | $58.72 | $53.74 | 20.89 M | $26.67 B |
| 03/12/2025 | $60.19 | $60.20 (0.02%) | $60.63 | $57.86 | 12.52 M | $29.79 B |
| 03/11/2025 | $60.63 | $58.84 (-2.95%) | $62.58 | $58.57 | 16.12 M | $29.12 B |
| 03/10/2025 | $64.04 | $60.31 (-5.82%) | $64.60 | $60.20 | 13.48 M | $29.85 B |
| 03/07/2025 | $65.22 | $64.91 (-0.48%) | $67.20 | $63.82 | 11.49 M | $32.13 B |
| 03/06/2025 | $65.02 | $64.98 (-0.06%) | $66.85 | $64.78 | 9.68 M | $32.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
