TTD
The Trade Desk-A (TTD)
NASDAQ
$19.75-$0.04 (-0.20%)
Price as of Jul 13, 2026 7:59 PM EDT
  • $8.3B
    Market Cap
  • -73.76%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    +1.24%
    Low Price$17.33
    High Price$19.79
  • 3 Months
    -2.79%
    Low Price$17.33
    High Price$24.61
  • 1 Year
    -74.09%
    Low Price$17.33
    High Price$89.76
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
20.28
20.54
19.73
19.79
+1.33%
12,354,178
07/10/2026
20.23
20.38
19.39
19.53
-1.11%
8,546,343
07/09/2026
18.60
19.80
18.50
19.75
+3.57%
9,130,725
07/08/2026
19.22
19.27
18.78
19.07
-0.57%
11,549,953
07/07/2026
19.74
19.94
18.98
19.18
-0.67%
10,165,613
07/06/2026
18.76
19.47
18.51
19.31
+1.10%
13,593,933
07/02/2026
19.08
19.36
19.00
19.10
-0.26%
10,958,022
07/01/2026
18.65
19.64
18.15
19.15
+5.92%
18,777,188
06/30/2026
18.01
18.38
17.47
18.08
-3.06%
29,047,432
06/29/2026
18.97
19.33
18.51
18.65
+1.52%
15,903,111
06/26/2026
17.40
18.47
17.37
18.37
+6.00%
27,349,410
06/25/2026
17.51
17.88
16.98
17.33
-2.09%
15,024,079
06/24/2026
17.97
18.40
17.66
17.70
-1.28%
14,274,476
06/23/2026
17.70
18.22
17.21
17.93
-0.50%
23,124,147
06/22/2026
18.22
18.68
17.69
18.02
-2.65%
21,422,894
06/18/2026
18.06
18.57
17.77
18.51
+1.93%
50,679,170
06/17/2026
18.93
19.03
18.15
18.16
-4.22%
18,745,238
06/16/2026
19.23
19.47
18.72
18.96
-1.61%
17,319,244
06/15/2026
19.47
19.64
18.89
19.27
-0.05%
24,055,754
06/12/2026
18.77
19.99
18.31
19.28
+2.01%
30,967,284
06/11/2026
19.09
19.23
18.37
18.90
-2.02%
19,364,415
06/10/2026
19.58
20.59
19.20
19.29
-3.02%
21,367,428
06/09/2026
19.17
20.13
19.06
19.89
+2.37%
18,684,903
06/08/2026
19.58
19.99
19.10
19.43
-2.61%
23,456,397
06/05/2026
21.14
21.42
19.84
19.95
-5.14%
18,202,157
06/04/2026
20.95
21.91
20.54
21.03
+2.29%
19,800,473
06/03/2026
21.00
21.03
20.05
20.56
-2.56%
17,592,861
06/02/2026
22.53
22.60
21.00
21.10
-9.13%
21,905,513
06/01/2026
21.99
23.57
21.79
23.22
+7.70%
22,967,853
05/29/2026
21.20
22.16
20.96
21.56
+1.94%
48,457,446
05/28/2026
21.24
21.76
20.80
21.15
-5.11%
21,717,810
05/27/2026
22.13
23.36
22.13
22.29
+0.50%
17,332,357
05/26/2026
22.00
22.56
21.75
22.18
-0.89%
16,671,320
05/22/2026
21.35
22.51
21.31
22.38
+5.17%
16,293,641
05/21/2026
20.88
21.41
20.62
21.28
+1.24%
10,597,359
05/20/2026
20.77
21.04
20.22
21.02
-0.66%
21,265,738
05/19/2026
22.57
23.24
21.11
21.16
-4.98%
19,886,011
05/18/2026
20.99
22.58
20.99
22.27
+5.30%
20,491,873
05/15/2026
20.46
21.17
20.40
21.15
+3.63%
17,607,744
05/14/2026
20.44
20.64
20.04
20.41
-0.39%
14,035,277
05/13/2026
20.90
20.90
19.83
20.49
-3.07%
18,831,978
05/12/2026
21.77
21.88
21.04
21.14
-1.77%
16,822,626
05/11/2026
22.75
22.89
20.84
21.52
-6.76%
21,721,405
05/08/2026
20.98
23.11
20.73
23.08
-1.75%
41,292,178
05/07/2026
24.08
24.66
23.37
23.49
-2.17%
43,042,342
05/07/2026
$0.28 Earnings
05/06/2026
24.82
24.85
23.87
24.01
-2.44%
15,457,075
05/05/2026
24.01
24.72
23.37
24.61
+2.12%
19,634,405
05/04/2026
24.58
24.84
23.91
24.10
-0.58%
12,388,839
05/01/2026
24.31
24.87
24.02
24.24
+2.76%
17,025,167
04/30/2026
23.87
23.91
23.15
23.59
-3.20%
14,696,493
04/29/2026
23.59
24.51
23.45
24.37
+4.91%
20,333,438
04/28/2026
23.04
23.69
22.91
23.23
+0.39%
10,841,328
04/27/2026
23.25
23.91
22.86
23.14
-3.46%
15,574,886
04/24/2026
23.64
24.17
22.98
23.97
+5.97%
21,015,214
04/23/2026
23.26
23.27
22.13
22.62
-3.99%
13,287,470
04/22/2026
23.43
23.67
23.20
23.56
+1.55%
11,892,031
04/21/2026
23.93
24.06
22.93
23.20
-3.53%
19,404,561
04/20/2026
22.27
24.32
22.25
24.05
+7.03%
21,009,497
04/17/2026
23.07
23.42
22.30
22.47
-1.27%
19,586,713
04/16/2026
22.77
23.39
22.62
22.76
+1.70%
17,676,474
04/15/2026
21.43
22.55
21.30
22.38
+6.47%
15,488,583
04/14/2026
21.33
21.92
20.93
21.02
-0.94%
12,569,065
04/13/2026
20.15
21.29
20.12
21.22
+5.62%
14,855,277
04/10/2026
20.70
21.02
19.97
20.09
-2.52%
12,835,513
04/09/2026
20.21
20.69
19.74
20.61
+1.78%
19,659,033
04/08/2026
21.52
21.73
20.11
20.25
-2.17%
21,288,602
04/07/2026
22.11
22.54
20.38
20.70
-6.80%
22,385,906
04/06/2026
21.89
22.54
21.89
22.21
+0.73%
8,187,883
04/02/2026
21.74
22.53
21.46
22.05
+0.32%
12,607,232
04/01/2026
22.64
22.82
21.72
21.98
-3.13%
16,654,941
03/31/2026
22.00
23.30
21.98
22.69
+3.09%
42,271,424
03/30/2026
21.20
22.57
21.20
22.01
+3.43%
21,062,673
03/27/2026
21.61
21.64
21.03
21.28
-2.12%
14,841,978
03/26/2026
21.76
22.36
21.55
21.74
-1.05%
14,263,293
03/25/2026
22.68
23.13
21.54
21.97
-1.66%
15,947,695
03/24/2026
23.82
23.88
21.57
22.34
-6.72%
30,889,619
03/23/2026
24.33
24.65
23.73
23.95
-0.66%
14,636,692
03/20/2026
23.49
24.49
23.20
24.11
+2.55%
24,213,212
03/19/2026
23.21
24.00
22.95
23.51
-0.17%
17,502,949
03/18/2026
23.34
24.50
23.00
23.55
-6.06%
36,151,537
03/17/2026
27.16
28.64
24.82
25.07
-7.42%
40,426,445
03/16/2026
27.88
28.00
26.93
27.08
-0.95%
10,875,325
03/13/2026
26.65
27.55
26.20
27.34
+3.07%
12,999,527
03/12/2026
27.42
28.08
26.47
26.53
-2.77%
11,827,116
03/11/2026
28.09
28.29
26.83
27.28
-1.37%
12,777,820
03/10/2026
28.63
28.63
27.12
27.66
-3.15%
16,188,603
03/09/2026
28.77
28.97
27.98
28.56
-2.46%
16,131,132
03/06/2026
29.17
29.51
28.04
29.28
-1.71%
29,200,980
03/05/2026
31.49
32.90
29.25
29.79
+18.36%
82,707,390
03/04/2026
25.04
25.59
24.57
25.17
+0.68%
22,542,822
03/03/2026
24.06
25.25
23.53
25.00
+2.80%
19,617,033
03/02/2026
23.08
24.34
22.88
24.32
+2.10%
20,259,811
02/27/2026
23.51
24.09
22.47
23.82
-0.54%
23,911,242
02/26/2026
21.10
24.33
21.08
23.95
-4.81%
52,998,587
02/25/2026
24.93
25.74
24.54
25.16
+0.88%
29,451,348
02/25/2026
$0.59 Earnings
02/24/2026
24.11
24.98
23.78
24.94
+3.19%
11,968,379
02/23/2026
24.91
25.00
24.05
24.17
-3.71%
14,439,022
02/20/2026
25.15
26.12
24.91
25.10
-0.55%
15,338,938