Trade Desk Inc (TTD) Historical Stock Data
37.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTD is down -0.73% a day on average. There have been 13 days where Trade Desk Inc closed green and 17 days where TTD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 37.15 | 37.26 | ↑$0.11 (0.30%) | 36.81 | 37.61 | 63.75M |
| 2025-12-18 | 37.63 | 37.29 | ↓$0.34 (-0.90%) | 36.89 | 37.73 | 10.65M |
| 2025-12-17 | 36.57 | 37.17 | ↑$0.60 (1.64%) | 36.36 | 37.96 | 14.20M |
| 2025-12-16 | 36.10 | 36.64 | ↑$0.54 (1.50%) | 35.72 | 36.77 | 13.11M |
| 2025-12-15 | 36.70 | 36.19 | ↓$0.51 (-1.38%) | 35.65 | 36.70 | 17.38M |
| 2025-12-12 | 37.19 | 36.65 | ↓$0.54 (-1.45%) | 36.51 | 37.84 | 13.65M |
| 2025-12-11 | 38.42 | 37.02 | ↓$1.40 (-3.63%) | 36.78 | 38.49 | 21.46M |
| 2025-12-10 | 39.26 | 39.22 | ↓$0.04 (-0.10%) | 38.78 | 39.80 | 9.11M |
| 2025-12-09 | 39.21 | 39.40 | ↑$0.20 (0.50%) | 38.81 | 39.85 | 8.75M |
| 2025-12-08 | 40.20 | 39.35 | ↓$0.85 (-2.11%) | 39.32 | 40.29 | 10.92M |
| 2025-12-05 | 39.64 | 40.05 | ↑$0.41 (1.03%) | 39.57 | 41.01 | 11.28M |
| 2025-12-04 | 38.98 | 39.35 | ↑$0.37 (0.95%) | 38.25 | 39.47 | 13.04M |
| 2025-12-03 | 39.72 | 38.61 | ↓$1.11 (-2.78%) | 38.56 | 40.08 | 12.87M |
| 2025-12-02 | 39.91 | 39.95 | ↑$0.04 (0.10%) | 39.83 | 40.71 | 9.36M |
| 2025-12-01 | 38.98 | 39.58 | ↑$0.60 (1.55%) | 38.58 | 40.18 | 11.12M |
| 2025-11-28 | 39.23 | 39.56 | ↑$0.33 (0.84%) | 39.03 | 40.01 | 5.25M |
| 2025-11-26 | 39.18 | 39.11 | ↓$0.06 (-0.17%) | 38.75 | 39.54 | 12.01M |
| 2025-11-25 | 38.95 | 39.09 | ↑$0.15 (0.37%) | 38.46 | 39.39 | 13.82M |
| 2025-11-24 | 39.72 | 39.06 | ↓$0.66 (-1.66%) | 38.50 | 39.75 | 15.32M |
| 2025-11-21 | 38.36 | 39.65 | ↑$1.29 (3.36%) | 38.23 | 40.01 | 15.47M |
| 2025-11-20 | 40.74 | 38.35 | ↓$2.39 (-5.85%) | 38.28 | 41.15 | 14.80M |
| 2025-11-19 | 40.60 | 40.19 | ↓$0.41 (-1.01%) | 39.80 | 41.16 | 11.62M |
| 2025-11-18 | 39.77 | 40.47 | ↑$0.70 (1.77%) | 39.69 | 41.19 | 10.17M |
| 2025-11-17 | 41.91 | 40.21 | ↓$1.70 (-4.06%) | 39.75 | 41.91 | 14.63M |
| 2025-11-14 | 42.15 | 41.93 | ↓$0.22 (-0.51%) | 41.50 | 42.69 | 11.49M |
| 2025-11-13 | 43.50 | 42.87 | ↓$0.63 (-1.45%) | 42.49 | 43.86 | 9.30M |
| 2025-11-12 | 44.89 | 43.79 | ↓$1.10 (-2.45%) | 43.53 | 45.50 | 10.32M |
| 2025-11-11 | 43.31 | 44.20 | ↑$0.89 (2.05%) | 43.05 | 44.49 | 13.14M |
| 2025-11-10 | 44.05 | 43.26 | ↓$0.79 (-1.79%) | 42.01 | 44.87 | 23.44M |
| 2025-11-07 | 46.00 | 43.00 | ↓$3.00 (-6.52%) | 41.77 | 46.00 | 34.30M |
Create an account or log in to view more rows.
$TTD Here we go!!!
$TTD this stock has me so excited i cant sleep!!
$TTD longer we hold
more pressure on the shorts
$TTD red day ahead
$TTD Monday will be very interesting.
$TTD HODL
$TTD bounce it!!
$TTD Let it go...
$TTD is going to have a run next month
$TTD wow
looking like it’s going to be a monster day!