stockNASDAQ: TTD • Last 3 Months Updates
The Trade Desk Stock
✓ Latest Close USD
$15.09
$-4.86period diff
Period Return % Gain
-24.36%
Cumulative for period
Period High / Low Spread
$21.42 / $12.83
Spread: $8.59
Trading Volume Shares
1.38B
Avg: 21.87M/day
Historical Quotes & Breakdown(63 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Jun 05, 2026 | $19.95 | -5.14% | $21.42 | $19.84 | 18.20M |
| Jun 08, 2026 | $19.43 | -2.61% | $19.99 | $19.10 | 23.46M |
| Jun 09, 2026 | $19.89 | +2.37% | $20.13 | $19.06 | 18.68M |
| Jun 10, 2026 | $19.29 | -3.02% | $20.59 | $19.20 | 21.37M |
| Jun 11, 2026 | $18.90 | -2.02% | $19.23 | $18.37 | 19.37M |
| Jun 12, 2026 | $19.28 | +2.01% | $19.99 | $18.31 | 30.94M |
| Jun 15, 2026 | $19.27 | -0.05% | $19.64 | $18.89 | 24.06M |
| Jun 16, 2026 | $18.96 | -1.61% | $19.47 | $18.72 | 17.32M |
| Jun 17, 2026 | $18.16 | -4.22% | $19.03 | $18.15 | 18.75M |
| Jun 18, 2026 | $18.51 | +1.93% | $18.57 | $17.77 | 50.68M |
| Jun 22, 2026 | $18.02 | -2.65% | $18.68 | $17.69 | 21.42M |
| Jun 23, 2026 | $17.93 | -0.50% | $18.22 | $17.21 | 23.13M |
| Jun 24, 2026 | $17.70 | -1.28% | $18.40 | $17.66 | 14.27M |
| Jun 25, 2026 | $17.33 | -2.09% | $17.88 | $16.98 | 15.02M |
| Jun 26, 2026 | $18.37 | +6.00% | $18.47 | $17.37 | 27.35M |
Page 1 of 5