5 DAY PERFORMANCE
+97.10%
1 MONTH PERFORMANCE
+116.69%
3 MONTH PERFORMANCE
+54.29%
6 MONTH PERFORMANCE
+18.46%
YEAR-TO-DATE PERFORMANCE
-24.76%
1 YEAR PERFORMANCE
-35.78%
Trade Desk Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $14.08 | $14.04 (-0.28%) | $14.45 | $13.82 | 4.82 M | |
| 09/18/2026 | $14.43 | $13.92 (-3.53%) | $14.50 | $13.89 | 149.09 M | $6.52 B |
| 09/17/2026 | $14.86 | $14.26 (-4.04%) | $14.86 | $14.22 | 18.37 M | $6.68 B |
| 09/16/2026 | $14.92 | $14.49 (-2.88%) | $14.97 | $14.47 | 14.97 M | $6.79 B |
| 09/15/2026 | $14.77 | $15.00 (1.56%) | $15.31 | $14.51 | 21.28 M | $7.03 B |
| 09/14/2026 | $14.55 | $14.97 (2.89%) | $14.98 | $14.31 | 19.56 M | $7.01 B |
| 09/11/2026 | $14.02 | $14.34 (2.28%) | $14.39 | $13.86 | 11.22 M | $6.72 B |
| 09/10/2026 | $13.81 | $13.97 (1.16%) | $14.07 | $13.71 | 10.54 M | $6.54 B |
| 09/09/2026 | $14.01 | $13.88 (-0.93%) | $14.09 | $13.71 | 16.40 M | $6.50 B |
| 09/08/2026 | $14.32 | $14.02 (-2.09%) | $14.39 | $13.82 | 19.80 M | $6.57 B |
| 09/04/2026 | $15.18 | $14.43 (-4.94%) | $15.26 | $14.23 | 25.54 M | $6.76 B |
| 09/03/2026 | $14.86 | $15.09 (1.55%) | $15.19 | $14.37 | 23.64 M | $7.07 B |
| 09/02/2026 | $13.66 | $14.55 (6.52%) | $14.59 | $13.60 | 21.81 M | $6.81 B |
| 09/01/2026 | $13.53 | $13.78 (1.85%) | $13.94 | $13.37 | 16.50 M | $6.45 B |
| 08/31/2026 | $13.97 | $13.72 (-1.79%) | $14.17 | $13.50 | 23.75 M | $6.43 B |
| 08/28/2026 | $13.43 | $13.57 (1.04%) | $13.81 | $13.34 | 13.06 M | $6.36 B |
| 08/27/2026 | $13.12 | $13.42 (2.29%) | $13.66 | $13.08 | 20.62 M | $6.29 B |
| 08/26/2026 | $13.14 | $13.03 (-0.84%) | $13.51 | $12.97 | 13.50 M | $6.10 B |
| 08/25/2026 | $13.13 | $13.25 (0.91%) | $13.39 | $13.08 | 11.14 M | $6.21 B |
| 08/24/2026 | $13.16 | $13.27 (0.84%) | $13.42 | $13.15 | 14.63 M | $6.22 B |
| 08/21/2026 | $13.33 | $13.18 (-1.13%) | $13.37 | $13.14 | 13.19 M | $6.17 B |
| 08/20/2026 | $13.55 | $13.32 (-1.7%) | $13.62 | $13.15 | 14.44 M | $6.24 B |
| 08/19/2026 | $13.40 | $13.54 (1.04%) | $13.76 | $13.22 | 14.83 M | $6.34 B |
| 08/18/2026 | $13.44 | $13.42 (-0.15%) | $13.78 | $13.32 | 19.77 M | $6.29 B |
| 08/17/2026 | $13.79 | $13.40 (-2.83%) | $13.97 | $13.30 | 23.17 M | $6.28 B |
| 08/14/2026 | $14.50 | $14.14 (-2.48%) | $14.63 | $14.00 | 17.56 M | $6.62 B |
| 08/13/2026 | $13.73 | $14.56 (6.05%) | $14.70 | $13.57 | 34.67 M | $6.82 B |
| 08/12/2026 | $13.46 | $13.49 (0.22%) | $13.70 | $13.06 | 23.48 M | $6.32 B |
| 08/11/2026 | $13.20 | $13.56 (2.73%) | $13.75 | $13.15 | 31.82 M | $6.35 B |
| 08/10/2026 | $13.48 | $13.39 (-0.67%) | $13.72 | $12.83 | 57.40 M | $6.27 B |
| 08/07/2026 | $12.87 | $13.80 (7.23%) | $14.57 | $12.83 | 133.34 M | $6.46 B |
| 08/06/2026 | $18.52 | $17.67 (-4.59%) | $19.00 | $17.39 | 92.05 M | $8.28 B |
| 08/05/2026 | $19.52 | $18.96 (-2.87%) | $19.55 | $18.71 | 16.45 M | $8.88 B |
| 08/04/2026 | $17.96 | $19.34 (7.68%) | $19.37 | $17.87 | 21.82 M | $9.06 B |
| 08/03/2026 | $18.65 | $18.30 (-1.88%) | $18.95 | $18.24 | 14.82 M | $8.57 B |
| 07/31/2026 | $18.08 | $18.04 (-0.22%) | $18.29 | $17.71 | 16.45 M | $8.45 B |
| 07/30/2026 | $18.40 | $18.28 (-0.65%) | $18.65 | $18.02 | 18.55 M | $8.56 B |
| 07/29/2026 | $18.67 | $19.09 (2.25%) | $19.51 | $18.54 | 18.82 M | $8.94 B |
| 07/28/2026 | $18.10 | $18.91 (4.48%) | $19.06 | $18.01 | 20.62 M | $8.86 B |
| 07/27/2026 | $17.79 | $17.88 (0.51%) | $18.43 | $17.63 | 13.24 M | $8.37 B |
| 07/24/2026 | $16.96 | $17.29 (1.95%) | $17.51 | $16.86 | 19.70 M | $8.10 B |
| 07/23/2026 | $17.58 | $16.79 (-4.49%) | $17.60 | $16.70 | 17.35 M | $7.86 B |
| 07/22/2026 | $18.46 | $17.58 (-4.77%) | $18.50 | $17.43 | 12.46 M | $8.23 B |
| 07/21/2026 | $18.32 | $18.25 (-0.38%) | $18.75 | $18.10 | 12.11 M | $8.55 B |
| 07/20/2026 | $18.57 | $18.64 (0.38%) | $19.12 | $18.13 | 11.72 M | $8.73 B |
| 07/17/2026 | $18.91 | $18.59 (-1.69%) | $19.20 | $18.35 | 13.65 M | $8.71 B |
| 07/16/2026 | $19.70 | $19.12 (-2.94%) | $19.99 | $19.02 | 8.57 M | $8.96 B |
| 07/15/2026 | $19.34 | $19.37 (0.16%) | $19.76 | $19.13 | 10.34 M | $9.07 B |
| 07/14/2026 | $19.07 | $18.94 (-0.68%) | $19.47 | $18.91 | 13.74 M | $8.87 B |
| 07/13/2026 | $20.28 | $19.79 (-2.42%) | $20.54 | $19.73 | 12.35 M | $9.27 B |
| 07/10/2026 | $20.23 | $19.53 (-3.46%) | $20.38 | $19.39 | 8.55 M | $9.15 B |
| 07/09/2026 | $18.60 | $19.75 (6.18%) | $19.80 | $18.50 | 9.13 M | $9.25 B |
| 07/08/2026 | $19.22 | $19.07 (-0.78%) | $19.27 | $18.78 | 11.55 M | $8.93 B |
| 07/07/2026 | $19.74 | $19.18 (-2.84%) | $19.94 | $18.98 | 10.17 M | $8.98 B |
| 07/06/2026 | $18.76 | $19.31 (2.93%) | $19.47 | $18.51 | 13.59 M | $9.04 B |
| 07/02/2026 | $19.08 | $19.10 (0.1%) | $19.36 | $19.00 | 10.96 M | $8.95 B |
| 07/01/2026 | $18.65 | $19.15 (2.68%) | $19.64 | $18.15 | 18.78 M | $8.97 B |
| 06/30/2026 | $18.01 | $18.08 (0.39%) | $18.38 | $17.47 | 29.05 M | $8.47 B |
| 06/29/2026 | $18.97 | $18.65 (-1.69%) | $19.33 | $18.51 | 15.90 M | $8.73 B |
| 06/26/2026 | $17.40 | $18.37 (5.57%) | $18.47 | $17.37 | 27.35 M | $8.60 B |
| 06/25/2026 | $17.51 | $17.33 (-1.03%) | $17.88 | $16.98 | 15.02 M | $8.12 B |
| 06/24/2026 | $17.97 | $17.70 (-1.5%) | $18.40 | $17.66 | 14.27 M | $8.29 B |
| 06/23/2026 | $17.70 | $17.93 (1.3%) | $18.22 | $17.21 | 23.13 M | $8.40 B |
| 06/22/2026 | $18.22 | $18.02 (-1.1%) | $18.68 | $17.69 | 21.42 M | $8.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
