stockNASDAQ: TTD • Last 6 Months Updates
The Trade Desk Stock
✓ Latest Close USD
$15.09
$-13.47period diff
Period Return % Gain
-47.16%
Cumulative for period
Period High / Low Spread
$28.97 / $12.83
Spread: $16.14
Trading Volume Shares
2.59B
Avg: 20.68M/day
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Mar 09, 2026 | $28.56 | -2.46% | $28.97 | $27.98 | 16.13M |
| Mar 10, 2026 | $27.66 | -3.15% | $28.63 | $27.12 | 16.19M |
| Mar 11, 2026 | $27.28 | -1.37% | $28.29 | $26.83 | 12.78M |
| Mar 12, 2026 | $26.53 | -2.77% | $28.08 | $26.47 | 11.83M |
| Mar 13, 2026 | $27.34 | +3.07% | $27.55 | $26.20 | 13.00M |
| Mar 16, 2026 | $27.08 | -0.95% | $28.00 | $26.93 | 10.88M |
| Mar 17, 2026 | $25.07 | -7.42% | $28.64 | $24.82 | 40.43M |
| Mar 18, 2026 | $23.55 | -6.06% | $24.50 | $23.00 | 36.15M |
| Mar 19, 2026 | $23.51 | -0.17% | $24.00 | $22.95 | 17.50M |
| Mar 20, 2026 | $24.11 | +2.55% | $24.49 | $23.20 | 24.22M |
| Mar 23, 2026 | $23.95 | -0.66% | $24.65 | $23.73 | 14.64M |
| Mar 24, 2026 | $22.34 | -6.72% | $23.88 | $21.57 | 30.89M |
| Mar 25, 2026 | $21.97 | -1.66% | $23.13 | $21.54 | 15.95M |
| Mar 26, 2026 | $21.74 | -1.05% | $22.36 | $21.55 | 14.26M |
| Mar 27, 2026 | $21.28 | -2.12% | $21.64 | $21.03 | 14.84M |
Page 1 of 9