Trade Desk (TTD) went public on September 21, 2016, when it opened at a split-adjusted price of $2.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $24.31 | $24.87 | $20.73 | $23.08 | 148,785,200 |
April 2026 | $22.64 | $24.51 | $19.74 | $23.59 | 341,564,400 |
March 2026 | $23.08 | $32.90 | $21.03 | $22.69 | 527,338,030 |
February 2026 | $30.13 | $30.89 | $21.08 | $23.82 | 359,712,177 |
January 2026 | $38.20 | $40.90 | $30.13 | $30.33 | 243,143,020 |
December 2025 | $38.98 | $41.01 | $35.65 | $37.96 | 297,455,704 |
November 2025 | $49.92 | $50.06 | $38.23 | $39.56 | 267,434,864 |
October 2025 | $48.82 | $56.39 | $48.14 | $50.28 | 241,185,667 |
September 2025 | $53.45 | $54.30 | $43.10 | $49.01 | 413,517,561 |
August 2025 | $84.00 | $91.45 | $50.21 | $54.66 | 396,690,747 |
July 2025 | $73.44 | $89.13 | $72.37 | $86.96 | 310,680,498 |
June 2025 | $74.66 | $77.57 | $65.55 | $71.99 | 139,337,721 |
May 2025 | $54.10 | $80.55 | $53.01 | $75.22 | 248,723,982 |
April 2025 | $54.54 | $57.68 | $42.96 | $53.63 | 206,825,198 |
March 2025 | $71.00 | $72.07 | $52.90 | $54.72 | 253,129,316 |
February 2025 | $115.79 | $125.80 | $69.37 | $70.32 | 229,480,177 |
January 2025 | $119.07 | $127.59 | $115.85 | $118.68 | 69,154,427 |
December 2024 | $128.59 | $141.53 | $117.36 | $117.53 | 73,466,193 |
November 2024 | $119.86 | $132.65 | $116.00 | $128.55 | 93,582,166 |
October 2024 | $110.59 | $123.85 | $106.70 | $120.21 | 54,941,392 |
September 2024 | $103.93 | $112.22 | $97.84 | $109.65 | 54,741,425 |
August 2024 | $90.52 | $105.39 | $77.11 | $104.53 | 82,096,695 |
July 2024 | $97.43 | $102.67 | $88.26 | $89.88 | 75,816,190 |
June 2024 | $93.29 | $99.54 | $90.76 | $97.67 | 64,552,548 |
May 2024 | $83.14 | $97.65 | $83.14 | $92.78 | 91,532,786 |