5 DAY PERFORMANCE
+58.31%
1 MONTH PERFORMANCE
+47.90%
3 MONTH PERFORMANCE
+18.95%
6 MONTH PERFORMANCE
+5.62%
YEAR-TO-DATE PERFORMANCE
-24.76%
1 YEAR PERFORMANCE
-68.12%
Trade Desk Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/05/2026 | $19.52 | $18.96 (-2.87%) | $19.55 | $18.71 | 16.45 M | $9.00 B |
| 08/04/2026 | $17.96 | $19.34 (7.68%) | $19.37 | $17.87 | 21.82 M | $9.18 B |
| 08/03/2026 | $18.65 | $18.30 (-1.88%) | $18.95 | $18.24 | 14.82 M | $8.69 B |
| 07/31/2026 | $18.08 | $18.04 (-0.22%) | $18.29 | $17.71 | 16.45 M | $8.56 B |
| 07/30/2026 | $18.40 | $18.28 (-0.65%) | $18.65 | $18.02 | 18.55 M | $8.68 B |
| 07/29/2026 | $18.67 | $19.09 (2.25%) | $19.51 | $18.54 | 18.82 M | $9.06 B |
| 07/28/2026 | $18.10 | $18.91 (4.48%) | $19.06 | $18.01 | 20.62 M | $8.98 B |
| 07/27/2026 | $17.79 | $17.88 (0.51%) | $18.43 | $17.63 | 13.24 M | $8.49 B |
| 07/24/2026 | $16.96 | $17.29 (1.95%) | $17.51 | $16.86 | 19.70 M | $8.21 B |
| 07/23/2026 | $17.58 | $16.79 (-4.49%) | $17.60 | $16.70 | 17.35 M | $7.97 B |
| 07/22/2026 | $18.46 | $17.58 (-4.77%) | $18.50 | $17.43 | 12.46 M | $8.34 B |
| 07/21/2026 | $18.32 | $18.25 (-0.38%) | $18.75 | $18.10 | 12.11 M | $8.66 B |
| 07/20/2026 | $18.57 | $18.64 (0.38%) | $19.12 | $18.13 | 11.72 M | $8.85 B |
| 07/17/2026 | $18.91 | $18.59 (-1.69%) | $19.20 | $18.35 | 13.65 M | $8.82 B |
| 07/16/2026 | $19.70 | $19.12 (-2.94%) | $19.99 | $19.02 | 8.57 M | $9.08 B |
| 07/15/2026 | $19.34 | $19.37 (0.16%) | $19.76 | $19.13 | 10.34 M | $9.19 B |
| 07/14/2026 | $19.07 | $18.94 (-0.68%) | $19.47 | $18.91 | 13.74 M | $8.99 B |
| 07/13/2026 | $20.28 | $19.79 (-2.42%) | $20.54 | $19.73 | 12.35 M | $9.39 B |
| 07/10/2026 | $20.23 | $19.53 (-3.46%) | $20.38 | $19.39 | 8.55 M | $9.27 B |
| 07/09/2026 | $18.60 | $19.75 (6.18%) | $19.80 | $18.50 | 9.13 M | $9.37 B |
| 07/08/2026 | $19.22 | $19.07 (-0.78%) | $19.27 | $18.78 | 11.55 M | $9.05 B |
| 07/07/2026 | $19.74 | $19.18 (-2.84%) | $19.94 | $18.98 | 10.17 M | $9.10 B |
| 07/06/2026 | $18.76 | $19.31 (2.93%) | $19.47 | $18.51 | 13.59 M | $9.17 B |
| 07/02/2026 | $19.08 | $19.10 (0.1%) | $19.36 | $19.00 | 10.96 M | $9.07 B |
| 07/01/2026 | $18.65 | $19.15 (2.68%) | $19.64 | $18.15 | 18.78 M | $9.09 B |
| 06/30/2026 | $18.01 | $18.08 (0.39%) | $18.38 | $17.47 | 29.05 M | $8.58 B |
| 06/29/2026 | $18.97 | $18.65 (-1.69%) | $19.33 | $18.51 | 15.90 M | $8.85 B |
| 06/26/2026 | $17.40 | $18.37 (5.57%) | $18.47 | $17.37 | 27.35 M | $8.72 B |
| 06/25/2026 | $17.51 | $17.33 (-1.03%) | $17.88 | $16.98 | 15.02 M | $8.23 B |
| 06/24/2026 | $17.97 | $17.70 (-1.5%) | $18.40 | $17.66 | 14.27 M | $8.40 B |
| 06/23/2026 | $17.70 | $17.93 (1.3%) | $18.22 | $17.21 | 23.13 M | $8.51 B |
| 06/22/2026 | $18.22 | $18.02 (-1.1%) | $18.68 | $17.69 | 21.42 M | $8.55 B |
| 06/18/2026 | $18.06 | $18.51 (2.49%) | $18.57 | $17.77 | 50.68 M | $8.79 B |
| 06/17/2026 | $18.93 | $18.16 (-4.07%) | $19.02 | $18.15 | 18.75 M | $8.62 B |
| 06/16/2026 | $19.23 | $18.96 (-1.4%) | $19.47 | $18.72 | 17.32 M | $9.00 B |
| 06/15/2026 | $19.47 | $19.27 (-1.03%) | $19.64 | $18.89 | 24.06 M | $9.15 B |
| 06/12/2026 | $18.77 | $19.28 (2.72%) | $19.99 | $18.31 | 30.97 M | $9.15 B |
| 06/11/2026 | $19.09 | $18.90 (-1%) | $19.23 | $18.37 | 19.37 M | $8.97 B |
| 06/10/2026 | $19.58 | $19.29 (-1.48%) | $20.59 | $19.20 | 21.37 M | $9.16 B |
| 06/09/2026 | $19.17 | $19.89 (3.76%) | $20.13 | $19.06 | 18.68 M | $9.44 B |
| 06/08/2026 | $19.58 | $19.43 (-0.77%) | $19.99 | $19.10 | 23.46 M | $9.22 B |
| 06/05/2026 | $21.14 | $19.95 (-5.63%) | $21.42 | $19.84 | 18.20 M | $9.47 B |
| 06/04/2026 | $20.95 | $21.03 (0.38%) | $21.91 | $20.54 | 19.80 M | $9.98 B |
| 06/03/2026 | $21.00 | $20.56 (-2.1%) | $21.03 | $20.05 | 17.60 M | $9.76 B |
| 06/02/2026 | $22.53 | $21.10 (-6.35%) | $22.60 | $21.00 | 21.91 M | $10.02 B |
| 06/01/2026 | $21.99 | $23.22 (5.59%) | $23.57 | $21.79 | 22.97 M | $11.02 B |
| 05/29/2026 | $21.20 | $21.56 (1.7%) | $22.16 | $20.96 | 48.46 M | $10.23 B |
| 05/28/2026 | $21.24 | $21.15 (-0.42%) | $21.76 | $20.80 | 21.72 M | $10.04 B |
| 05/27/2026 | $22.13 | $22.29 (0.72%) | $23.36 | $22.13 | 17.33 M | $10.58 B |
| 05/26/2026 | $22.00 | $22.18 (0.82%) | $22.56 | $21.75 | 16.67 M | $10.53 B |
| 05/22/2026 | $21.35 | $22.38 (4.82%) | $22.51 | $21.31 | 16.29 M | $10.62 B |
| 05/21/2026 | $20.88 | $21.28 (1.92%) | $21.41 | $20.62 | 10.60 M | $10.10 B |
| 05/20/2026 | $20.77 | $21.02 (1.2%) | $21.04 | $20.22 | 21.27 M | $9.98 B |
| 05/19/2026 | $22.57 | $21.16 (-6.25%) | $23.24 | $21.11 | 19.89 M | $10.04 B |
| 05/18/2026 | $20.99 | $22.27 (6.1%) | $22.58 | $20.99 | 20.49 M | $10.57 B |
| 05/15/2026 | $20.46 | $21.15 (3.37%) | $21.17 | $20.40 | 17.61 M | $10.04 B |
| 05/14/2026 | $20.44 | $20.41 (-0.15%) | $20.64 | $20.04 | 14.04 M | $9.69 B |
| 05/13/2026 | $20.90 | $20.49 (-1.96%) | $20.90 | $19.83 | 18.83 M | $9.73 B |
| 05/12/2026 | $21.77 | $21.14 (-2.89%) | $21.88 | $21.04 | 16.82 M | $10.03 B |
| 05/11/2026 | $22.75 | $21.52 (-5.41%) | $22.89 | $20.84 | 21.72 M | $10.21 B |
| 05/08/2026 | $20.98 | $23.08 (10.01%) | $23.11 | $20.73 | 41.29 M | $10.96 B |
| 05/07/2026 | $24.08 | $23.49 (-2.45%) | $24.66 | $23.37 | 43.04 M | $11.15 B |
| 05/06/2026 | $24.82 | $24.01 (-3.26%) | $24.85 | $23.87 | 15.46 M | $11.40 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.
