5 DAY PERFORMANCE
+54.29%
1 MONTH PERFORMANCE
+27.61%
3 MONTH PERFORMANCE
+19.25%
6 MONTH PERFORMANCE
-23.72%
YEAR-TO-DATE PERFORMANCE
-24.76%
1 YEAR PERFORMANCE
-58.53%
Trade Desk Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2026 | $24.01 | $24.61 (2.5%) | $24.72 | $23.37 | 19.63 M | $11.68 B |
| 05/04/2026 | $24.58 | $24.10 (-1.95%) | $24.84 | $23.91 | 12.39 M | $11.44 B |
| 05/01/2026 | $24.31 | $24.24 (-0.29%) | $24.87 | $24.02 | 17.03 M | $11.51 B |
| 04/30/2026 | $23.87 | $23.59 (-1.17%) | $23.91 | $23.15 | 14.70 M | $11.20 B |
| 04/29/2026 | $23.59 | $24.37 (3.31%) | $24.51 | $23.45 | 20.33 M | $11.57 B |
| 04/28/2026 | $23.04 | $23.23 (0.82%) | $23.69 | $22.91 | 10.84 M | $11.03 B |
| 04/27/2026 | $23.25 | $23.14 (-0.47%) | $23.91 | $22.86 | 15.60 M | $10.98 B |
| 04/24/2026 | $23.64 | $23.97 (1.4%) | $24.17 | $22.98 | 21.02 M | $11.38 B |
| 04/23/2026 | $23.26 | $22.62 (-2.75%) | $23.27 | $22.13 | 13.29 M | $10.74 B |
| 04/22/2026 | $23.43 | $23.56 (0.55%) | $23.67 | $23.20 | 11.89 M | $11.18 B |
| 04/21/2026 | $23.93 | $23.20 (-3.05%) | $24.06 | $22.93 | 19.41 M | $11.01 B |
| 04/20/2026 | $22.27 | $24.05 (7.99%) | $24.32 | $22.25 | 21.01 M | $11.42 B |
| 04/17/2026 | $23.07 | $22.47 (-2.6%) | $23.42 | $22.30 | 19.59 M | $10.67 B |
| 04/16/2026 | $22.77 | $22.76 (-0.04%) | $23.39 | $22.62 | 17.68 M | $10.80 B |
| 04/15/2026 | $21.43 | $22.38 (4.43%) | $22.55 | $21.30 | 15.49 M | $10.62 B |
| 04/14/2026 | $21.33 | $21.02 (-1.45%) | $21.92 | $20.93 | 12.57 M | $9.98 B |
| 04/13/2026 | $20.15 | $21.22 (5.31%) | $21.29 | $20.12 | 14.53 M | $10.07 B |
| 04/10/2026 | $20.70 | $20.09 (-2.95%) | $21.02 | $19.97 | 12.84 M | $9.54 B |
| 04/09/2026 | $20.21 | $20.61 (1.98%) | $20.69 | $19.74 | 19.66 M | $9.78 B |
| 04/08/2026 | $21.52 | $20.25 (-5.9%) | $21.73 | $20.11 | 21.29 M | $9.61 B |
| 04/07/2026 | $22.11 | $20.70 (-6.38%) | $22.54 | $20.38 | 22.39 M | $9.83 B |
| 04/06/2026 | $21.89 | $22.21 (1.46%) | $22.54 | $21.89 | 8.19 M | $10.54 B |
| 04/02/2026 | $21.74 | $22.05 (1.43%) | $22.53 | $21.46 | 12.61 M | $10.47 B |
| 04/01/2026 | $22.64 | $21.98 (-2.92%) | $22.82 | $21.72 | 16.65 M | $10.43 B |
| 03/31/2026 | $22.00 | $22.69 (3.14%) | $23.30 | $21.98 | 42.27 M | $10.77 B |
| 03/30/2026 | $21.20 | $22.01 (3.82%) | $22.57 | $21.20 | 21.06 M | $10.45 B |
| 03/27/2026 | $21.61 | $21.28 (-1.53%) | $21.64 | $21.03 | 14.84 M | $10.10 B |
| 03/26/2026 | $21.76 | $21.74 (-0.09%) | $22.36 | $21.55 | 14.26 M | $10.32 B |
| 03/25/2026 | $22.68 | $21.97 (-3.13%) | $23.13 | $21.54 | 15.95 M | $10.43 B |
| 03/24/2026 | $23.82 | $22.34 (-6.21%) | $23.88 | $21.57 | 30.89 M | $10.60 B |
| 03/23/2026 | $24.33 | $23.95 (-1.56%) | $24.65 | $23.73 | 14.64 M | $11.37 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.
