-
5 DAY PERFORMANCE
+7.80% -
1 MONTH PERFORMANCE
+7.74% -
3 MONTH PERFORMANCE
+22.04% -
6 MONTH PERFORMANCE
+33.15% -
YEAR-TO-DATE PERFORMANCE
+76.99% -
1 YEAR PERFORMANCE
+93.41%
The Trade Desk, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $125.34 | $127.35 (1.6%) | $128.55 | $122.31 | 4.24 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 |
| 10/18/2024 | $117.43 | $118.76 (1.13%) | $119.43 | $115.30 | 2.63 M | $58.12 B |
| 10/17/2024 | $118.74 | $117.63 (-0.93%) | $118.90 | $117.02 | 1.64 M | $57.56 B |
| 10/16/2024 | $118.00 | $117.94 (-0.05%) | $118.60 | $116.74 | 1.29 M | $57.71 B |
| 10/15/2024 | $118.48 | $117.68 (-0.68%) | $118.54 | $115.92 | 2.35 M | $57.59 B |
| 10/14/2024 | $118.82 | $117.97 (-0.72%) | $118.82 | $117.10 | 2.64 M | $57.73 B |
| 10/11/2024 | $115.31 | $117.90 (2.25%) | $118.34 | $114.41 | 2.71 M | $57.69 B |
| 10/10/2024 | $114.76 | $115.71 (0.83%) | $116.59 | $114.76 | 2.03 M | $56.62 B |
| 10/09/2024 | $114.40 | $115.57 (1.02%) | $116.31 | $114.26 | 2.54 M | $56.55 B |
| 10/08/2024 | $111.80 | $114.53 (2.44%) | $114.58 | $111.25 | 2.41 M | $56.05 B |
| 10/07/2024 | $112.78 | $111.80 (-0.87%) | $113.68 | $111.16 | 2.11 M | $54.71 B |
| 10/04/2024 | $113.06 | $113.00 (-0.05%) | $113.84 | $111.85 | 2.94 M | $55.30 B |
| 10/03/2024 | $108.37 | $111.46 (2.85%) | $111.58 | $108.00 | 2.26 M | $54.54 B |
| 10/02/2024 | $108.39 | $108.71 (0.3%) | $109.45 | $107.87 | 1.72 M | $53.20 B |
| 10/01/2024 | $110.59 | $108.72 (-1.69%) | $110.75 | $106.70 | 2.31 M | $53.20 B |
| 09/30/2024 | $109.00 | $109.65 (0.6%) | $109.76 | $108.12 | 2.15 M | $53.66 B |
| 09/27/2024 | $109.60 | $109.45 (-0.14%) | $110.45 | $108.96 | 1.70 M | $53.56 B |
| 09/26/2024 | $112.21 | $109.36 (-2.54%) | $112.22 | $108.15 | 3.10 M | $53.52 B |
| 09/25/2024 | $110.75 | $110.72 (-0.03%) | $111.34 | $109.91 | 2.05 M | $54.18 B |
| 09/24/2024 | $109.00 | $110.79 (1.64%) | $110.81 | $108.24 | 2.38 M | $54.22 B |
| 09/23/2024 | $110.00 | $108.53 (-1.34%) | $110.23 | $107.90 | 2.39 M | $53.11 B |
| 09/20/2024 | $109.60 | $109.51 (-0.08%) | $110.26 | $108.50 | 3.26 M | $53.59 B |
| 09/19/2024 | $110.91 | $110.14 (-0.69%) | $111.80 | $109.11 | 3.17 M | $53.90 B |
| 09/18/2024 | $106.50 | $108.02 (1.43%) | $109.50 | $106.41 | 3.79 M | $52.86 B |
| 09/17/2024 | $106.44 | $105.84 (-0.56%) | $107.21 | $105.17 | 2.29 M | $51.79 B |
| 09/16/2024 | $105.97 | $105.37 (-0.57%) | $106.92 | $105.00 | 2.15 M | $51.56 B |
| 09/13/2024 | $105.00 | $106.06 (1.01%) | $107.65 | $104.86 | 3.31 M | $51.90 B |
| 09/12/2024 | $101.62 | $104.50 (2.83%) | $104.50 | $101.16 | 2.98 M | $51.14 B |
| 09/11/2024 | $100.14 | $101.61 (1.47%) | $101.94 | $98.62 | 2.91 M | $49.72 B |
| 09/10/2024 | $100.09 | $99.71 (-0.38%) | $100.64 | $98.14 | 1.94 M | $48.79 B |
| 09/09/2024 | $99.84 | $99.32 (-0.52%) | $101.46 | $97.84 | 3.25 M | $48.60 B |
| 09/06/2024 | $103.68 | $100.31 (-3.25%) | $104.93 | $99.13 | 3.85 M | $49.09 B |
| 09/05/2024 | $100.76 | $103.54 (2.76%) | $103.84 | $100.74 | 2.80 M | $50.67 B |
| 09/04/2024 | $102.19 | $101.35 (-0.82%) | $103.60 | $101.04 | 2.51 M | $49.60 B |
| 09/03/2024 | $103.93 | $100.97 (-2.85%) | $103.93 | $100.16 | 2.76 M | $49.41 B |
| 08/30/2024 | $104.00 | $104.53 (0.51%) | $105.08 | $103.44 | 2.14 M | $51.15 B |
| 08/29/2024 | $102.90 | $103.51 (0.59%) | $105.22 | $102.78 | 2.11 M | $50.65 B |
| 08/28/2024 | $103.88 | $102.18 (-1.64%) | $103.98 | $101.53 | 1.94 M | $50.00 B |
| 08/27/2024 | $103.01 | $103.92 (0.88%) | $104.56 | $102.15 | 2.57 M | $50.85 B |
| 08/26/2024 | $104.70 | $103.97 (-0.7%) | $105.39 | $103.33 | 2.11 M | $50.88 B |
| 08/23/2024 | $104.81 | $105.00 (0.18%) | $105.39 | $103.44 | 2.06 M | $51.38 B |
| 08/22/2024 | $104.69 | $103.17 (-1.45%) | $104.69 | $102.91 | 2.16 M | $50.49 B |
| 08/21/2024 | $102.49 | $104.36 (1.82%) | $104.44 | $101.91 | 2.09 M | $51.07 B |