5 DAY PERFORMANCE
+95.01%
1 MONTH PERFORMANCE
+3.56%
3 MONTH PERFORMANCE
-5.23%
6 MONTH PERFORMANCE
+21.13%
YEAR-TO-DATE PERFORMANCE
+7.70%
1 YEAR PERFORMANCE
+57.38%
The Trade Desk, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $60.19 | $60.20 (0.02%) | $60.63 | $57.86 | 12.38 M | $29.30 B |
| 03/11/2025 | $60.63 | $58.84 (-2.95%) | $62.58 | $58.57 | 16.12 M | $29.06 B |
| 03/10/2025 | $64.04 | $60.31 (-5.82%) | $64.60 | $60.20 | 13.48 M | $29.79 B |
| 03/07/2025 | $65.22 | $64.91 (-0.48%) | $67.20 | $63.82 | 11.49 M | $32.06 B |
| 03/06/2025 | $65.02 | $64.98 (-0.06%) | $66.85 | $64.78 | 9.68 M | $32.10 B |
| 03/05/2025 | $66.87 | $66.54 (-0.49%) | $67.32 | $65.01 | 11.01 M | $32.87 B |
| 03/04/2025 | $65.97 | $67.60 (2.47%) | $68.85 | $64.56 | 12.83 M | $33.39 B |
| 03/03/2025 | $71.00 | $67.17 (-5.39%) | $72.07 | $66.82 | 11.72 M | $33.18 B |
| 02/28/2025 | $70.94 | $70.32 (-0.87%) | $73.08 | $69.37 | 10.46 M | $34.74 B |
| 02/27/2025 | $73.07 | $71.49 (-2.16%) | $73.54 | $70.92 | 7.54 M | $35.31 B |
| 02/26/2025 | $75.06 | $72.43 (-3.5%) | $75.48 | $72.26 | 9.14 M | $35.78 B |
| 02/25/2025 | $73.89 | $74.98 (1.48%) | $75.44 | $72.34 | 11.11 M | $37.04 B |
| 02/24/2025 | $72.29 | $74.20 (2.64%) | $75.19 | $70.44 | 13.95 M | $36.65 B |
| 02/21/2025 | $75.80 | $72.06 (-4.93%) | $75.82 | $71.61 | 12.87 M | $35.59 B |
| 02/20/2025 | $76.36 | $75.73 (-0.83%) | $76.49 | $74.10 | 13.59 M | $37.41 B |
| 02/19/2025 | $79.66 | $76.75 (-3.65%) | $79.68 | $76.64 | 14.40 M | $37.91 B |
| 02/18/2025 | $80.70 | $80.03 (-0.83%) | $80.75 | $77.61 | 16.26 M | $39.53 B |
| 02/14/2025 | $82.55 | $80.16 (-2.9%) | $83.61 | $80.10 | 19.34 M | $39.60 B |
| 02/13/2025 | $85.10 | $81.92 (-3.74%) | $85.18 | $80.66 | 56.01 M | $40.47 B |
| 02/12/2025 | $118.53 | $122.23 (3.12%) | $122.46 | $118.00 | 11.50 M | $60.38 B |
| 02/11/2025 | $120.70 | $120.21 (-0.41%) | $122.49 | $119.40 | 4.97 M | $59.38 B |
| 02/10/2025 | $120.22 | $122.54 (1.93%) | $125.80 | $119.60 | 6.19 M | $60.53 B |
| 02/07/2025 | $115.10 | $117.29 (1.9%) | $117.63 | $115.05 | 4.55 M | $57.94 B |
| 02/06/2025 | $114.60 | $114.65 (0.04%) | $116.54 | $113.42 | 3.38 M | $56.63 B |
| 02/05/2025 | $113.29 | $114.34 (0.93%) | $114.46 | $113.06 | 4.50 M | $56.48 B |
| 02/04/2025 | $113.76 | $113.54 (-0.19%) | $115.76 | $112.49 | 6.18 M | $56.08 B |
| 02/03/2025 | $115.79 | $117.94 (1.86%) | $119.79 | $115.00 | 3.55 M | $58.26 B |
| 01/31/2025 | $120.27 | $118.68 (-1.32%) | $121.45 | $118.02 | 3.10 M | $58.62 B |
| 01/30/2025 | $124.02 | $118.94 (-4.1%) | $124.52 | $118.58 | 3.21 M | $58.75 B |
| 01/29/2025 | $121.06 | $122.59 (1.26%) | $124.03 | $118.90 | 3.60 M | $60.55 B |
| 01/28/2025 | $118.95 | $120.56 (1.35%) | $121.92 | $117.78 | 4.60 M | $59.55 B |
| 01/27/2025 | $116.99 | $119.10 (1.8%) | $120.28 | $116.52 | 3.50 M | $58.83 B |
| 01/24/2025 | $119.14 | $119.96 (0.69%) | $120.66 | $118.80 | 3.61 M | $59.26 B |
| 01/23/2025 | $120.21 | $119.14 (-0.89%) | $120.21 | $117.30 | 5.64 M | $58.85 B |
| 01/22/2025 | $125.00 | $120.69 (-3.45%) | $126.20 | $120.50 | 4.64 M | $59.62 B |
| 01/21/2025 | $126.07 | $124.50 (-1.25%) | $126.17 | $123.20 | 4.08 M | $61.50 B |
| 01/17/2025 | $125.00 | $124.42 (-0.46%) | $125.41 | $122.83 | 3.09 M | $61.46 B |
| 01/16/2025 | $120.01 | $120.84 (0.69%) | $122.56 | $119.77 | 2.55 M | $59.69 B |
| 01/15/2025 | $120.72 | $119.68 (-0.86%) | $120.80 | $118.01 | 3.69 M | $59.12 B |
| 01/14/2025 | $119.39 | $116.76 (-2.2%) | $120.15 | $115.85 | 2.56 M | $57.67 B |
| 01/13/2025 | $117.30 | $117.89 (0.5%) | $119.40 | $116.61 | 2.71 M | $58.23 B |
| 01/10/2025 | $119.25 | $118.80 (-0.38%) | $120.02 | $116.75 | 2.93 M | $58.68 B |
| 01/08/2025 | $122.08 | $121.52 (-0.46%) | $122.60 | $120.47 | 2.83 M | $60.03 B |
| 01/07/2025 | $126.29 | $121.41 (-3.86%) | $126.30 | $120.44 | 4.16 M | $59.97 B |
| 01/06/2025 | $123.73 | $126.58 (2.3%) | $127.59 | $123.56 | 3.90 M | $62.53 B |
| 01/03/2025 | $118.97 | $121.84 (2.41%) | $121.92 | $118.96 | 2.50 M | $60.18 B |
| 01/02/2025 | $119.07 | $117.73 (-1.13%) | $119.61 | $116.67 | 2.24 M | $58.15 B |
| 12/31/2024 | $119.76 | $117.53 (-1.86%) | $119.94 | $117.36 | 2.42 M | $58.05 B |
| 12/30/2024 | $119.65 | $120.17 (0.43%) | $121.01 | $118.50 | 2.50 M | $59.36 B |
| 12/27/2024 | $122.68 | $121.39 (-1.05%) | $123.02 | $119.58 | 2.13 M | $59.96 B |
| 12/26/2024 | $123.00 | $123.46 (0.37%) | $124.15 | $122.52 | 1.32 M | $60.98 B |
| 12/24/2024 | $122.09 | $123.96 (1.53%) | $124.07 | $121.35 | 1.39 M | $61.23 B |
| 12/23/2024 | $124.82 | $121.67 (-2.52%) | $125.16 | $121.46 | 2.80 M | $60.10 B |
| 12/20/2024 | $124.27 | $125.01 (0.6%) | $127.36 | $122.05 | 6.30 M | $61.75 B |
| 12/19/2024 | $130.16 | $126.23 (-3.02%) | $130.40 | $125.78 | 4.23 M | $62.35 B |
| 12/18/2024 | $134.66 | $127.93 (-5%) | $135.70 | $126.65 | 5.44 M | $63.19 B |
| 12/17/2024 | $131.86 | $135.02 (2.4%) | $136.42 | $131.34 | 4.72 M | $66.69 B |
| 12/16/2024 | $132.91 | $132.65 (-0.2%) | $133.50 | $131.55 | 3.73 M | $65.52 B |
| 12/13/2024 | $132.65 | $132.42 (-0.17%) | $133.73 | $131.57 | 3.17 M | $65.41 B |
| 12/12/2024 | $133.59 | $133.57 (-0.01%) | $134.40 | $132.87 | 2.66 M | $65.98 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.
