5 DAY PERFORMANCE
+132.38%
1 MONTH PERFORMANCE
+138.40%
3 MONTH PERFORMANCE
+50.63%
6 MONTH PERFORMANCE
+16.05%
YEAR-TO-DATE PERFORMANCE
-24.76%
1 YEAR PERFORMANCE
-40.13%
Trade Desk Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.39 | $12.78 (-4.56%) | $13.63 | $12.73 | 9.27 M | |
| 11/04/2026 | $13.19 | $13.23 (0.3%) | $13.68 | $13.12 | 15.06 M | $6.20 B |
| 11/03/2026 | $12.40 | $12.86 (3.71%) | $12.94 | $12.27 | 14.27 M | $6.02 B |
| 11/02/2026 | $12.38 | $12.55 (1.37%) | $12.84 | $12.38 | 11.58 M | $5.88 B |
| 10/30/2026 | $13.06 | $12.29 (-5.9%) | $13.11 | $12.23 | 16.41 M | $5.76 B |
| 10/29/2026 | $12.62 | $13.06 (3.49%) | $13.10 | $12.47 | 15.30 M | $6.12 B |
| 10/28/2026 | $12.50 | $12.76 (2.08%) | $12.78 | $12.38 | 13.88 M | $5.98 B |
| 10/27/2026 | $12.75 | $12.70 (-0.39%) | $12.85 | $12.55 | 9.27 M | $5.95 B |
| 10/26/2026 | $12.88 | $12.77 (-0.85%) | $13.00 | $12.51 | 8.93 M | $5.98 B |
| 10/23/2026 | $13.00 | $13.00 (0%) | $13.11 | $12.84 | 13.02 M | $6.09 B |
| 10/22/2026 | $12.58 | $13.16 (4.61%) | $13.17 | $12.57 | 14.66 M | $6.16 B |
| 10/21/2026 | $12.50 | $12.59 (0.72%) | $12.72 | $12.42 | 9.42 M | $5.90 B |
| 10/20/2026 | $12.35 | $12.65 (2.43%) | $12.74 | $12.33 | 12.70 M | $5.92 B |
| 10/19/2026 | $12.12 | $12.26 (1.16%) | $12.31 | $12.01 | 13.19 M | $5.74 B |
| 10/16/2026 | $13.29 | $12.23 (-7.98%) | $13.31 | $12.12 | 18.54 M | $5.73 B |
| 10/15/2026 | $12.20 | $13.13 (7.62%) | $13.24 | $12.20 | 25.84 M | $6.15 B |
| 10/14/2026 | $12.06 | $12.18 (1%) | $12.21 | $11.71 | 17.79 M | $5.70 B |
| 10/13/2026 | $11.96 | $12.17 (1.76%) | $12.48 | $11.96 | 15.93 M | $5.70 B |
| 10/12/2026 | $12.25 | $11.94 (-2.53%) | $12.33 | $11.89 | 14.02 M | $5.59 B |
| 10/09/2026 | $12.42 | $12.08 (-2.74%) | $12.45 | $11.97 | 10.40 M | $5.66 B |
| 10/08/2026 | $12.14 | $12.34 (1.65%) | $12.35 | $12.08 | 15.88 M | $5.78 B |
| 10/07/2026 | $11.89 | $12.09 (1.68%) | $12.10 | $11.62 | 14.44 M | $5.66 B |
| 10/06/2026 | $12.04 | $11.92 (-1%) | $12.12 | $11.87 | 13.89 M | $5.58 B |
| 10/05/2026 | $11.93 | $11.98 (0.42%) | $12.06 | $11.74 | 24.86 M | $5.61 B |
| 10/02/2026 | $12.10 | $11.95 (-1.24%) | $12.21 | $11.77 | 22.62 M | $5.60 B |
| 10/01/2026 | $12.38 | $12.10 (-2.26%) | $12.42 | $12.07 | 14.53 M | $5.67 B |
| 09/30/2026 | $12.09 | $12.17 (0.66%) | $12.24 | $11.98 | 18.56 M | $5.70 B |
| 09/29/2026 | $12.42 | $12.05 (-2.98%) | $12.55 | $11.85 | 22.67 M | $5.64 B |
| 09/28/2026 | $12.55 | $12.34 (-1.67%) | $12.58 | $12.18 | 23.07 M | $5.78 B |
| 09/25/2026 | $12.56 | $12.60 (0.32%) | $12.77 | $12.49 | 14.52 M | $5.90 B |
| 09/24/2026 | $12.75 | $12.63 (-0.94%) | $12.85 | $12.49 | 18.93 M | $5.92 B |
| 09/23/2026 | $13.16 | $12.68 (-3.65%) | $13.17 | $12.58 | 28.11 M | $5.94 B |
| 09/22/2026 | $14.03 | $13.18 (-6.06%) | $14.05 | $13.15 | 29.61 M | $6.17 B |
| 09/21/2026 | $14.07 | $13.88 (-1.35%) | $14.23 | $13.82 | 21.87 M | $6.50 B |
| 09/18/2026 | $14.43 | $13.92 (-3.53%) | $14.50 | $13.89 | 149.24 M | $6.52 B |
| 09/17/2026 | $14.87 | $14.26 (-4.1%) | $14.87 | $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%) | $14.99 | $14.32 | 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 |
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.
