The highest closing price for Trade Desk (TTD) last month was $54.13, on October 23. It was up 3% for the month. The latest price is $39.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $49.08 | $50.79 | $48.87 | $50.28 | 10,012,720 |
October 30 2025 | $49.56 | $50.57 | $48.78 | $48.97 | 7,389,735 |
October 29 2025 | $51.62 | $51.62 | $49.23 | $49.96 | 11,888,290 |
October 28 2025 | $53.60 | $53.94 | $51.41 | $51.67 | 6,958,318 |
October 27 2025 | $52.69 | $54.05 | $52.05 | $53.61 | 10,851,140 |
October 24 2025 | $54.79 | $55.11 | $51.12 | $52.00 | 12,294,510 |
October 23 2025 | $53.79 | $54.63 | $53.27 | $54.13 | 5,152,528 |
October 22 2025 | $53.46 | $54.26 | $52.65 | $53.89 | 7,354,479 |
October 21 2025 | $52.88 | $54.71 | $52.45 | $53.92 | 13,123,220 |
October 20 2025 | $50.37 | $53.08 | $50.30 | $52.50 | 8,558,789 |
October 17 2025 | $49.17 | $50.82 | $48.48 | $49.98 | 9,224,197 |
October 16 2025 | $51.11 | $51.88 | $49.60 | $49.90 | 8,541,309 |
October 15 2025 | $51.17 | $51.67 | $50.21 | $51.10 | 7,470,317 |
October 14 2025 | $50.30 | $51.26 | $49.45 | $50.73 | 8,133,825 |
October 13 2025 | $52.60 | $53.41 | $50.94 | $51.28 | 10,294,650 |
October 10 2025 | $54.19 | $54.99 | $51.41 | $52.36 | 12,452,870 |
October 09 2025 | $54.08 | $54.26 | $52.89 | $54.09 | 9,949,080 |
October 08 2025 | $53.69 | $54.97 | $52.60 | $54.07 | 10,859,150 |
October 07 2025 | $54.71 | $56.39 | $52.80 | $53.49 | 17,831,480 |
October 06 2025 | $52.39 | $53.74 | $50.89 | $53.14 | 12,580,030 |
October 03 2025 | $51.05 | $51.69 | $50.65 | $51.55 | 11,935,930 |
October 02 2025 | $49.75 | $51.14 | $48.70 | $50.88 | 15,268,060 |
October 01 2025 | $48.82 | $49.69 | $48.14 | $49.32 | 13,061,040 |
Daily pricing data for Trade Desk dates back to 9/21/2016, and may be incomplete.
