The highest closing price for Trade Desk (TTD) last month was $15.09, on September 3. It was down 10.1% for the month. The latest price is $11.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $12.09 | $12.24 | $11.98 | $12.17 | 18,465,516 |
September 29 2026 | $12.42 | $12.55 | $11.85 | $12.05 | 21,575,428 |
September 28 2026 | $12.55 | $12.58 | $12.18 | $12.34 | 22,733,422 |
September 25 2026 | $12.56 | $12.77 | $12.49 | $12.60 | 14,481,100 |
September 24 2026 | $12.75 | $12.85 | $12.49 | $12.63 | 18,926,300 |
September 23 2026 | $13.16 | $13.17 | $12.58 | $12.68 | 28,108,200 |
September 22 2026 | $14.03 | $14.05 | $13.15 | $13.18 | 29,613,700 |
September 21 2026 | $14.07 | $14.23 | $13.82 | $13.88 | 21,873,400 |
September 18 2026 | $14.43 | $14.50 | $13.89 | $13.92 | 149,238,300 |
September 17 2026 | $14.87 | $14.87 | $14.22 | $14.26 | 18,370,300 |
September 16 2026 | $14.92 | $14.97 | $14.47 | $14.49 | 14,972,000 |
September 15 2026 | $14.77 | $15.31 | $14.51 | $15.00 | 21,281,300 |
September 14 2026 | $14.55 | $14.99 | $14.32 | $14.97 | 19,555,200 |
September 11 2026 | $14.02 | $14.39 | $13.86 | $14.34 | 11,224,200 |
September 10 2026 | $13.81 | $14.07 | $13.71 | $13.97 | 10,542,200 |
September 09 2026 | $14.01 | $14.09 | $13.71 | $13.88 | 16,397,600 |
September 08 2026 | $14.32 | $14.39 | $13.82 | $14.02 | 19,798,600 |
September 04 2026 | $15.18 | $15.26 | $14.23 | $14.43 | 25,537,100 |
September 03 2026 | $14.86 | $15.19 | $14.37 | $15.09 | 23,640,100 |
September 02 2026 | $13.66 | $14.59 | $13.60 | $14.55 | 21,814,100 |
September 01 2026 | $13.53 | $13.94 | $13.37 | $13.78 | 16,497,700 |
Daily pricing data for Trade Desk dates back to 9/21/2016, and may be incomplete.