5 DAY PERFORMANCE
+17.82%
1 MONTH PERFORMANCE
+28.59%
3 MONTH PERFORMANCE
+5.62%
6 MONTH PERFORMANCE
-37.78%
YEAR-TO-DATE PERFORMANCE
-24.76%
1 YEAR PERFORMANCE
-48.66%
Trade Desk Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $24.85 | $24.15 (-2.8%) | $24.85 | $23.87 | 7.63 M | $11.59 B |
| 05/05/2026 | $24.01 | $24.61 (2.5%) | $24.72 | $23.37 | 19.63 M | $11.81 B |
| 05/04/2026 | $24.58 | $24.10 (-1.95%) | $24.84 | $23.91 | 12.39 M | $11.57 B |
| 05/01/2026 | $24.31 | $24.24 (-0.29%) | $24.87 | $24.02 | 17.03 M | $11.64 B |
| 04/30/2026 | $23.87 | $23.59 (-1.17%) | $23.91 | $23.15 | 14.70 M | $11.32 B |
| 04/29/2026 | $23.59 | $24.37 (3.31%) | $24.51 | $23.45 | 20.33 M | $11.70 B |
| 04/28/2026 | $23.04 | $23.23 (0.82%) | $23.69 | $22.91 | 10.84 M | $11.15 B |
| 04/27/2026 | $23.25 | $23.14 (-0.47%) | $23.91 | $22.86 | 15.60 M | $11.11 B |
| 04/24/2026 | $23.64 | $23.97 (1.4%) | $24.17 | $22.98 | 21.02 M | $11.51 B |
| 04/23/2026 | $23.26 | $22.62 (-2.75%) | $23.27 | $22.13 | 13.29 M | $10.86 B |
| 04/22/2026 | $23.43 | $23.56 (0.55%) | $23.67 | $23.20 | 11.89 M | $11.31 B |
| 04/21/2026 | $23.93 | $23.20 (-3.05%) | $24.06 | $22.93 | 19.41 M | $11.14 B |
| 04/20/2026 | $22.27 | $24.05 (7.99%) | $24.32 | $22.25 | 21.01 M | $11.54 B |
| 04/17/2026 | $23.07 | $22.47 (-2.6%) | $23.42 | $22.30 | 19.59 M | $10.79 B |
| 04/16/2026 | $22.77 | $22.76 (-0.04%) | $23.39 | $22.62 | 17.68 M | $10.92 B |
| 04/15/2026 | $21.43 | $22.38 (4.43%) | $22.55 | $21.30 | 15.49 M | $10.74 B |
| 04/14/2026 | $21.33 | $21.02 (-1.45%) | $21.92 | $20.93 | 12.57 M | $10.09 B |
| 04/13/2026 | $20.15 | $21.22 (5.31%) | $21.29 | $20.12 | 14.53 M | $10.19 B |
| 04/10/2026 | $20.70 | $20.09 (-2.95%) | $21.02 | $19.97 | 12.84 M | $9.64 B |
| 04/09/2026 | $20.21 | $20.61 (1.98%) | $20.69 | $19.74 | 19.66 M | $9.89 B |
| 04/08/2026 | $21.52 | $20.25 (-5.9%) | $21.73 | $20.11 | 21.29 M | $9.72 B |
| 04/07/2026 | $22.11 | $20.70 (-6.38%) | $22.54 | $20.38 | 22.39 M | $9.94 B |
| 04/06/2026 | $21.89 | $22.21 (1.46%) | $22.54 | $21.89 | 8.19 M | $10.66 B |
| 04/02/2026 | $21.74 | $22.05 (1.43%) | $22.53 | $21.46 | 12.61 M | $10.58 B |
| 04/01/2026 | $22.64 | $21.98 (-2.92%) | $22.82 | $21.72 | 16.65 M | $10.55 B |
| 03/31/2026 | $22.00 | $22.69 (3.14%) | $23.30 | $21.98 | 42.27 M | $10.89 B |
| 03/30/2026 | $21.20 | $22.01 (3.82%) | $22.57 | $21.20 | 21.06 M | $10.56 B |
| 03/27/2026 | $21.61 | $21.28 (-1.53%) | $21.64 | $21.03 | 14.84 M | $10.21 B |
| 03/26/2026 | $21.76 | $21.74 (-0.09%) | $22.36 | $21.55 | 14.26 M | $10.44 B |
| 03/25/2026 | $22.68 | $21.97 (-3.13%) | $23.13 | $21.54 | 15.95 M | $10.55 B |
| 03/24/2026 | $23.82 | $22.34 (-6.21%) | $23.88 | $21.57 | 30.89 M | $10.72 B |
| 03/23/2026 | $24.33 | $23.95 (-1.56%) | $24.65 | $23.73 | 14.64 M | $11.50 B |
| 03/20/2026 | $23.49 | $24.11 (2.64%) | $24.49 | $23.20 | 24.22 M | $11.57 B |
| 03/19/2026 | $23.21 | $23.51 (1.29%) | $24.00 | $22.95 | 17.50 M | $11.28 B |
| 03/18/2026 | $23.34 | $23.55 (0.9%) | $24.50 | $23.00 | 36.15 M | $11.30 B |
| 03/17/2026 | $27.16 | $25.07 (-7.7%) | $28.64 | $24.82 | 40.43 M | $12.03 B |
| 03/16/2026 | $27.88 | $27.08 (-2.87%) | $28.00 | $26.93 | 10.88 M | $13.00 B |
| 03/13/2026 | $26.65 | $27.34 (2.59%) | $27.55 | $26.20 | 13.00 M | $13.12 B |
| 03/12/2026 | $27.42 | $26.53 (-3.25%) | $28.08 | $26.47 | 11.83 M | $12.73 B |
| 03/11/2026 | $28.09 | $27.28 (-2.88%) | $28.29 | $26.83 | 12.78 M | $13.09 B |
| 03/10/2026 | $28.63 | $27.66 (-3.39%) | $28.63 | $27.12 | 16.19 M | $13.28 B |
| 03/09/2026 | $28.77 | $28.56 (-0.73%) | $28.97 | $27.98 | 16.13 M | $13.71 B |
| 03/06/2026 | $29.17 | $29.28 (0.38%) | $29.51 | $28.04 | 29.20 M | $14.05 B |
| 03/05/2026 | $31.49 | $29.79 (-5.4%) | $32.90 | $29.25 | 82.71 M | $14.30 B |
| 03/04/2026 | $25.04 | $25.17 (0.52%) | $25.59 | $24.57 | 22.54 M | $12.08 B |
| 03/03/2026 | $24.06 | $25.00 (3.91%) | $25.25 | $23.53 | 19.62 M | $12.00 B |
| 03/02/2026 | $23.08 | $24.32 (5.37%) | $24.34 | $22.88 | 20.26 M | $11.67 B |
| 02/27/2026 | $23.51 | $23.82 (1.32%) | $24.09 | $22.47 | 23.91 M | $11.43 B |
| 02/26/2026 | $21.10 | $23.95 (13.51%) | $24.33 | $21.08 | 53.00 M | $11.50 B |
| 02/25/2026 | $24.93 | $25.16 (0.92%) | $25.74 | $24.54 | 29.45 M | $12.08 B |
| 02/24/2026 | $24.11 | $24.94 (3.44%) | $24.98 | $23.78 | 11.97 M | $11.97 B |
| 02/23/2026 | $24.91 | $24.17 (-2.97%) | $25.00 | $24.05 | 14.44 M | $11.60 B |
| 02/20/2026 | $25.15 | $25.10 (-0.2%) | $26.12 | $24.91 | 15.34 M | $12.61 B |
| 02/19/2026 | $25.37 | $25.24 (-0.51%) | $25.82 | $25.14 | 20.28 M | $12.68 B |
| 02/18/2026 | $25.13 | $25.50 (1.47%) | $25.84 | $24.94 | 17.33 M | $12.81 B |
| 02/17/2026 | $25.89 | $25.26 (-2.43%) | $26.26 | $24.84 | 13.55 M | $12.69 B |
| 02/13/2026 | $26.42 | $25.81 (-2.31%) | $26.82 | $25.64 | 13.29 M | $12.97 B |
| 02/12/2026 | $27.33 | $26.14 (-4.35%) | $27.48 | $25.94 | 16.26 M | $13.13 B |
| 02/11/2026 | $28.24 | $27.23 (-3.58%) | $28.37 | $26.95 | 10.27 M | $13.68 B |
| 02/10/2026 | $27.34 | $28.13 (2.89%) | $28.54 | $27.30 | 13.25 M | $14.13 B |
| 02/09/2026 | $27.12 | $27.04 (-0.29%) | $27.26 | $26.67 | 8.22 M | $13.58 B |
| 02/06/2026 | $26.33 | $27.04 (2.7%) | $27.06 | $26.06 | 13.60 M | $13.58 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.
