5 DAY PERFORMANCE
-0.53%
1 MONTH PERFORMANCE
-16.70%
3 MONTH PERFORMANCE
-24.21%
6 MONTH PERFORMANCE
-48.26%
YEAR-TO-DATE PERFORMANCE
-66.52%
1 YEAR PERFORMANCE
-71.79%
The Trade Desk, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $38.98 | $39.35 (0.95%) | $39.47 | $38.25 | 12.84 M | $19.77 B |
| 12/03/2025 | $39.72 | $38.61 (-2.79%) | $40.08 | $38.56 | 12.88 M | $19.40 B |
| 12/02/2025 | $39.91 | $39.95 (0.1%) | $40.71 | $39.83 | 9.37 M | $20.07 B |
| 12/01/2025 | $38.98 | $39.58 (1.54%) | $40.18 | $38.58 | 11.12 M | $19.88 B |
| 11/28/2025 | $39.23 | $39.56 (0.84%) | $40.01 | $39.03 | 5.25 M | $19.87 B |
| 11/26/2025 | $39.17 | $39.11 (-0.15%) | $39.54 | $38.75 | 12.02 M | $19.65 B |
| 11/25/2025 | $38.95 | $39.09 (0.36%) | $39.39 | $38.46 | 13.82 M | $19.64 B |
| 11/24/2025 | $39.72 | $39.06 (-1.66%) | $39.75 | $38.50 | 15.32 M | $19.62 B |
| 11/21/2025 | $38.36 | $39.65 (3.36%) | $40.01 | $38.23 | 15.48 M | $19.92 B |
| 11/20/2025 | $40.74 | $38.35 (-5.87%) | $41.15 | $38.28 | 14.81 M | $19.27 B |
| 11/19/2025 | $40.60 | $40.19 (-1.01%) | $41.16 | $39.80 | 11.63 M | $20.19 B |
| 11/18/2025 | $39.77 | $40.47 (1.76%) | $41.19 | $39.69 | 10.17 M | $20.33 B |
| 11/17/2025 | $41.91 | $40.21 (-4.06%) | $41.91 | $39.75 | 14.63 M | $20.20 B |
| 11/14/2025 | $42.15 | $41.93 (-0.52%) | $42.69 | $41.50 | 11.49 M | $21.06 B |
| 11/13/2025 | $43.50 | $42.87 (-1.45%) | $43.86 | $42.49 | 9.30 M | $21.54 B |
| 11/12/2025 | $44.89 | $43.79 (-2.45%) | $45.50 | $43.53 | 10.34 M | $22.00 B |
| 11/11/2025 | $43.31 | $44.20 (2.05%) | $44.49 | $43.05 | 13.14 M | $22.21 B |
| 11/10/2025 | $44.05 | $43.26 (-1.79%) | $44.87 | $42.01 | 23.44 M | $21.73 B |
| 11/07/2025 | $46.00 | $43.00 (-6.52%) | $46.00 | $41.77 | 34.34 M | $21.60 B |
| 11/06/2025 | $47.72 | $45.90 (-3.81%) | $47.96 | $45.60 | 24.10 M | $23.06 B |
| 11/05/2025 | $47.01 | $47.70 (1.47%) | $48.30 | $47.01 | 9.98 M | $23.96 B |
| 11/04/2025 | $48.38 | $47.24 (-2.36%) | $48.47 | $47.09 | 8.54 M | $23.73 B |
| 11/03/2025 | $49.92 | $49.12 (-1.6%) | $50.06 | $48.05 | 9.62 M | $24.68 B |
| 10/31/2025 | $49.08 | $50.28 (2.44%) | $50.79 | $48.87 | 10.01 M | $25.26 B |
| 10/30/2025 | $49.56 | $48.97 (-1.19%) | $50.57 | $48.78 | 7.39 M | $24.60 B |
| 10/29/2025 | $51.62 | $49.96 (-3.22%) | $51.62 | $49.23 | 11.89 M | $25.10 B |
| 10/28/2025 | $53.60 | $51.67 (-3.6%) | $53.94 | $51.41 | 6.96 M | $25.96 B |
| 10/27/2025 | $52.69 | $53.61 (1.75%) | $54.05 | $52.05 | 10.85 M | $26.93 B |
| 10/24/2025 | $54.79 | $52.00 (-5.09%) | $55.11 | $51.12 | 12.29 M | $26.12 B |
| 10/23/2025 | $53.79 | $54.13 (0.63%) | $54.63 | $53.27 | 5.15 M | $27.19 B |
| 10/22/2025 | $53.46 | $53.89 (0.8%) | $54.26 | $52.65 | 7.35 M | $27.07 B |
| 10/21/2025 | $52.88 | $53.92 (1.97%) | $54.71 | $52.45 | 13.12 M | $27.09 B |
| 10/20/2025 | $50.37 | $52.50 (4.23%) | $53.08 | $50.30 | 8.56 M | $26.37 B |
| 10/17/2025 | $49.17 | $49.98 (1.65%) | $50.82 | $48.48 | 9.22 M | $25.11 B |
| 10/16/2025 | $51.11 | $49.90 (-2.37%) | $51.88 | $49.60 | 8.54 M | $25.07 B |
| 10/15/2025 | $51.17 | $51.10 (-0.14%) | $51.67 | $50.21 | 7.47 M | $25.67 B |
| 10/14/2025 | $50.30 | $50.73 (0.85%) | $51.26 | $49.45 | 8.13 M | $25.49 B |
| 10/13/2025 | $52.60 | $51.28 (-2.51%) | $53.41 | $50.94 | 10.29 M | $25.76 B |
| 10/10/2025 | $54.19 | $52.36 (-3.38%) | $54.99 | $51.41 | 12.45 M | $26.30 B |
| 10/09/2025 | $54.08 | $54.09 (0.02%) | $54.26 | $52.89 | 9.95 M | $27.17 B |
| 10/08/2025 | $53.69 | $54.07 (0.71%) | $54.97 | $52.60 | 10.86 M | $27.16 B |
| 10/07/2025 | $54.71 | $53.49 (-2.23%) | $56.39 | $52.80 | 17.83 M | $26.87 B |
| 10/06/2025 | $52.39 | $53.14 (1.43%) | $53.74 | $50.89 | 12.58 M | $26.70 B |
| 10/03/2025 | $51.05 | $51.55 (0.98%) | $51.69 | $50.65 | 11.94 M | $25.90 B |
| 10/02/2025 | $49.75 | $50.88 (2.27%) | $51.14 | $48.70 | 15.27 M | $25.56 B |
| 10/01/2025 | $48.82 | $49.32 (1.02%) | $49.69 | $48.14 | 13.06 M | $24.78 B |
| 09/30/2025 | $50.00 | $49.01 (-1.98%) | $50.74 | $48.52 | 26.41 M | $24.62 B |
| 09/29/2025 | $47.58 | $49.64 (4.33%) | $50.54 | $47.22 | 21.15 M | $24.94 B |
| 09/26/2025 | $46.67 | $47.14 (1.01%) | $47.20 | $46.03 | 9.25 M | $23.68 B |
| 09/25/2025 | $45.96 | $46.76 (1.74%) | $47.29 | $45.47 | 14.29 M | $23.49 B |
| 09/24/2025 | $47.10 | $46.87 (-0.49%) | $47.75 | $46.43 | 15.39 M | $23.55 B |
| 09/23/2025 | $46.21 | $46.86 (1.41%) | $47.59 | $45.88 | 20.02 M | $23.54 B |
| 09/22/2025 | $43.88 | $46.15 (5.17%) | $46.68 | $43.66 | 23.60 M | $23.18 B |
| 09/19/2025 | $43.87 | $44.47 (1.37%) | $44.58 | $43.10 | 52.98 M | $22.34 B |
| 09/18/2025 | $45.38 | $43.93 (-3.2%) | $45.68 | $43.89 | 22.31 M | $22.07 B |
| 09/17/2025 | $44.90 | $45.37 (1.05%) | $46.28 | $44.35 | 17.54 M | $22.79 B |
| 09/16/2025 | $44.00 | $44.90 (2.05%) | $46.34 | $43.51 | 24.13 M | $22.56 B |
| 09/15/2025 | $45.28 | $45.54 (0.57%) | $46.27 | $45.20 | 15.37 M | $22.88 B |
| 09/12/2025 | $45.40 | $45.15 (-0.55%) | $46.18 | $45.05 | 19.76 M | $22.68 B |
| 09/11/2025 | $46.30 | $45.24 (-2.29%) | $46.79 | $45.22 | 26.90 M | $22.73 B |
| 09/10/2025 | $51.55 | $46.14 (-10.49%) | $51.56 | $45.31 | 48.17 M | $23.18 B |
| 09/09/2025 | $51.78 | $52.40 (1.2%) | $52.83 | $51.52 | 7.88 M | $26.32 B |
| 09/08/2025 | $52.31 | $52.03 (-0.54%) | $52.48 | $50.64 | 10.66 M | $26.14 B |
| 09/05/2025 | $52.00 | $52.07 (0.13%) | $52.57 | $51.01 | 11.34 M | $26.16 B |
| 09/04/2025 | $53.88 | $51.92 (-3.64%) | $54.08 | $51.73 | 11.41 M | $26.08 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.
