The highest closing price for Trade Desk (TTD) last month was $19.34, on August 4. It was down 26.4% for the month. The latest price is $12.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $13.97 | $14.17 | $13.50 | $13.72 | 23,752,700 |
August 28 2026 | $13.43 | $13.81 | $13.34 | $13.57 | 13,063,400 |
August 27 2026 | $13.12 | $13.66 | $13.08 | $13.42 | 20,617,500 |
August 26 2026 | $13.14 | $13.51 | $12.97 | $13.03 | 13,502,800 |
August 25 2026 | $13.13 | $13.39 | $13.08 | $13.25 | 11,142,750 |
August 24 2026 | $13.16 | $13.42 | $13.15 | $13.27 | 14,634,890 |
August 21 2026 | $13.33 | $13.37 | $13.14 | $13.18 | 13,186,000 |
August 20 2026 | $13.55 | $13.62 | $13.15 | $13.32 | 14,441,900 |
August 19 2026 | $13.40 | $13.76 | $13.22 | $13.54 | 14,828,700 |
August 18 2026 | $13.44 | $13.78 | $13.32 | $13.42 | 19,771,400 |
August 17 2026 | $13.79 | $13.97 | $13.30 | $13.40 | 23,172,900 |
August 14 2026 | $14.50 | $14.63 | $14.00 | $14.14 | 17,560,900 |
August 13 2026 | $13.73 | $14.70 | $13.57 | $14.56 | 34,667,800 |
August 12 2026 | $13.46 | $13.70 | $13.06 | $13.49 | 23,483,800 |
August 11 2026 | $13.20 | $13.75 | $13.15 | $13.56 | 31,823,300 |
August 10 2026 | $13.48 | $13.72 | $12.83 | $13.39 | 57,396,400 |
August 07 2026 | $12.87 | $14.57 | $12.83 | $13.80 | 133,339,600 |
August 06 2026 | $18.52 | $19.00 | $17.39 | $17.67 | 92,046,500 |
August 05 2026 | $19.52 | $19.55 | $18.71 | $18.96 | 16,449,500 |
August 04 2026 | $17.96 | $19.37 | $17.87 | $19.34 | 21,816,800 |
August 03 2026 | $18.65 | $18.95 | $18.24 | $18.30 | 14,820,600 |
Daily pricing data for Trade Desk dates back to 9/21/2016, and may be incomplete.