stockNASDAQ: TTD • Last 12 Months Updates
The Trade Desk Stock
✓ Latest Close USD
$15.09
$-38.68period diff
Period Return % Gain
-71.94%
Cumulative for period
Period High / Low Spread
$56.39 / $12.83
Spread: $43.56
Trading Volume Shares
4.57B
Avg: 18.08M/day
Historical Quotes & Breakdown(253 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 03, 2025 | $53.77 | -0.76% | $54.30 | $53.21 | 7.13M |
| Sep 04, 2025 | $51.92 | -3.44% | $54.08 | $51.73 | 11.41M |
| Sep 05, 2025 | $52.07 | +0.29% | $52.57 | $51.01 | 11.34M |
| Sep 08, 2025 | $52.03 | -0.08% | $52.48 | $50.64 | 10.66M |
| Sep 09, 2025 | $52.40 | +0.71% | $52.83 | $51.52 | 7.88M |
| Sep 10, 2025 | $46.14 | -11.95% | $51.56 | $45.31 | 48.17M |
| Sep 11, 2025 | $45.24 | -1.95% | $46.79 | $45.22 | 26.90M |
| Sep 12, 2025 | $45.15 | -0.20% | $46.18 | $45.05 | 19.76M |
| Sep 15, 2025 | $45.54 | +0.86% | $46.27 | $45.20 | 15.37M |
| Sep 16, 2025 | $44.90 | -1.42% | $46.34 | $43.51 | 24.13M |
| Sep 17, 2025 | $45.37 | +1.06% | $46.28 | $44.35 | 17.54M |
| Sep 18, 2025 | $43.93 | -3.17% | $45.68 | $43.89 | 22.31M |
| Sep 19, 2025 | $44.47 | +1.23% | $44.58 | $43.10 | 52.98M |
| Sep 22, 2025 | $46.15 | +3.78% | $46.68 | $43.66 | 23.60M |
| Sep 23, 2025 | $46.86 | +1.54% | $47.59 | $45.88 | 20.02M |
Page 1 of 17