The Trade Desk, Inc. (TTD) Charts

$71.11

$4.94 (-6.5%)
Last update: 04:00 PM EST
Day's range
$71
Day's range
$77.51

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