5 DAY PERFORMANCE
-13.98%
1 MONTH PERFORMANCE
-18.10%
3 MONTH PERFORMANCE
-37.07%
6 MONTH PERFORMANCE
-62.81%
YEAR-TO-DATE PERFORMANCE
-17.18%
1 YEAR PERFORMANCE
-74.35%
The Trade Desk, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $31.55 | $31.37 (-0.57%) | $31.63 | $30.82 | 6.78 M | |
| 01/28/2026 | $32.49 | $31.87 (-1.91%) | $32.78 | $31.84 | 9.85 M | $16.01 B |
| 01/27/2026 | $33.52 | $32.19 (-3.97%) | $33.57 | $31.83 | 18.87 M | $16.17 B |
| 01/26/2026 | $36.36 | $33.81 (-7.01%) | $36.38 | $33.43 | 24.78 M | $16.99 B |
| 01/23/2026 | $36.24 | $36.55 (0.86%) | $36.70 | $36.06 | 6.20 M | $18.36 B |
| 01/22/2026 | $35.74 | $36.82 (3.02%) | $36.96 | $35.63 | 8.29 M | $18.50 B |
| 01/21/2026 | $34.43 | $35.33 (2.61%) | $35.53 | $34.35 | 9.37 M | $17.75 B |
| 01/20/2026 | $34.81 | $34.15 (-1.9%) | $35.08 | $34.00 | 10.96 M | $17.16 B |
| 01/16/2026 | $36.26 | $35.48 (-2.15%) | $36.35 | $35.23 | 12.52 M | $17.82 B |
| 01/15/2026 | $37.20 | $36.23 (-2.61%) | $37.23 | $35.88 | 11.33 M | $18.20 B |
| 01/14/2026 | $37.13 | $37.13 (0%) | $37.25 | $36.32 | 9.99 M | $18.65 B |
| 01/13/2026 | $36.91 | $37.14 (0.62%) | $37.30 | $36.25 | 11.83 M | $18.66 B |
| 01/12/2026 | $37.35 | $36.90 (-1.2%) | $37.77 | $36.74 | 11.02 M | $18.54 B |
| 01/09/2026 | $37.54 | $37.29 (-0.67%) | $37.65 | $36.63 | 10.24 M | $18.73 B |
| 01/08/2026 | $38.44 | $37.30 (-2.97%) | $38.45 | $37.04 | 12.83 M | $18.74 B |
| 01/07/2026 | $39.76 | $38.65 (-2.79%) | $39.99 | $38.29 | 10.38 M | $19.42 B |
| 01/06/2026 | $40.11 | $39.74 (-0.92%) | $40.90 | $39.51 | 12.16 M | $19.96 B |
| 01/05/2026 | $37.95 | $40.11 (5.69%) | $40.20 | $37.85 | 14.29 M | $20.15 B |
| 01/02/2026 | $38.20 | $37.68 (-1.36%) | $38.24 | $36.79 | 9.78 M | $18.93 B |
| 12/31/2025 | $38.07 | $37.96 (-0.29%) | $38.47 | $37.84 | 7.62 M | $19.07 B |
| 12/30/2025 | $38.22 | $38.12 (-0.26%) | $38.90 | $38.10 | 8.09 M | $19.15 B |
| 12/29/2025 | $38.09 | $38.39 (0.79%) | $38.76 | $37.96 | 9.91 M | $19.29 B |
| 12/26/2025 | $38.05 | $38.31 (0.68%) | $38.42 | $37.79 | 6.31 M | $19.25 B |
| 12/24/2025 | $37.40 | $38.12 (1.93%) | $38.14 | $37.17 | 4.21 M | $19.15 B |
| 12/23/2025 | $37.13 | $37.44 (0.83%) | $37.62 | $36.79 | 9.55 M | $18.81 B |
| 12/22/2025 | $37.53 | $37.29 (-0.64%) | $38.00 | $37.05 | 11.80 M | $18.73 B |
| 12/19/2025 | $37.15 | $37.26 (0.3%) | $37.60 | $36.81 | 63.75 M | $18.72 B |
| 12/18/2025 | $37.63 | $37.29 (-0.9%) | $37.73 | $36.89 | 10.65 M | $18.73 B |
| 12/17/2025 | $36.57 | $37.17 (1.64%) | $37.96 | $36.36 | 14.21 M | $18.67 B |
| 12/16/2025 | $36.10 | $36.64 (1.5%) | $36.77 | $35.72 | 13.12 M | $18.41 B |
| 12/15/2025 | $36.70 | $36.19 (-1.39%) | $36.70 | $35.65 | 17.39 M | $18.18 B |
| 12/12/2025 | $37.19 | $36.65 (-1.45%) | $37.84 | $36.51 | 13.65 M | $18.41 B |
| 12/11/2025 | $38.42 | $37.02 (-3.64%) | $38.49 | $36.78 | 21.47 M | $18.60 B |
| 12/10/2025 | $39.26 | $39.22 (-0.1%) | $39.80 | $38.78 | 9.12 M | $19.70 B |
| 12/09/2025 | $39.21 | $39.40 (0.48%) | $39.85 | $38.81 | 8.76 M | $19.79 B |
| 12/08/2025 | $40.20 | $39.35 (-2.11%) | $40.29 | $39.32 | 10.93 M | $19.77 B |
| 12/05/2025 | $39.64 | $40.05 (1.03%) | $41.01 | $39.57 | 11.32 M | $20.12 B |
| 12/04/2025 | $38.98 | $39.35 (0.95%) | $39.47 | $38.25 | 13.04 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 |
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.
