Skip to main content
TTD logo

The Trade Desk, Inc.

TTDNASDAQCommunication ServicesAdvertising Agencies

$13.16Today:- (-)1Y −75.69%

As of Oct 22, 2026 close

Market cap
$6.18B
P/E (TTM)
15.20
Forward P/E
15.94
Dividend yield
-
52-week range
$11.62$55.11
Volume (live)
-
Avg. volume (3M)
22.36M

The Trade Desk (TTD) Historical Stock Prices

Analyze The Trade Desk (TTD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Trade Desk (TTD) Interactive Price Chart

Interactive historical price chart showing The Trade Desk stock price movements and trends across multiple time periods.

Loading chart...

TTD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
TTD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 202612.5813.1712.5713.1613.1614.66M
Oct 21, 202612.5012.7112.4112.5912.599.39M
Oct 20, 202612.3512.7412.3312.6512.6512.69M
Oct 19, 202612.1212.3112.0112.2612.2613.19M
Oct 16, 202613.2913.3112.1212.2312.2318.54M
Oct 15, 202612.2013.2412.2013.1313.1325.84M
Oct 14, 202612.0612.2111.7112.1812.1817.79M
Oct 13, 202611.9612.4811.9612.1712.1715.93M
Oct 12, 202612.2412.3311.8911.9411.9414.02M
Oct 9, 202612.4212.4511.9612.0812.0810.40M
Oct 8, 202612.1412.3512.0712.3412.3415.88M
Oct 7, 202611.8812.1011.6212.0912.0914.44M
Oct 6, 202612.0412.1211.8711.9211.9213.89M
Oct 5, 202611.9312.0511.7411.9811.9824.86M
Oct 2, 202612.1012.2111.7711.9511.9522.62M
Oct 1, 202612.3812.4212.0712.1012.1014.53M
Sep 30, 202612.0912.2411.9712.1712.1718.56M
Sep 29, 202612.4212.5511.8512.0512.0522.67M
Sep 28, 202612.5512.5812.1812.3412.3423.07M
Sep 25, 202612.5512.7712.4912.6012.6014.52M
Sep 24, 202612.7512.8512.4912.6312.6318.93M
Sep 23, 202613.1613.1712.5812.6812.6828.11M
Sep 22, 202614.0314.0413.1513.1813.1829.61M
Sep 21, 202614.0614.2313.8213.8813.8821.87M
Sep 18, 202614.4314.5013.8913.9213.92149.24M
Sep 17, 202614.8714.8714.2114.2614.2618.37M
Sep 16, 202614.9214.9614.4714.4914.4914.97M
Sep 15, 202614.7715.3014.5115.0015.0021.28M
Sep 14, 202614.5514.9814.3114.9714.9719.56M
Sep 11, 202614.0214.3913.8614.3414.3411.22M
Sep 10, 202613.8114.0613.7113.9713.9710.54M
Sep 9, 202614.0114.0913.7113.8813.8816.40M
Sep 8, 202614.3214.3913.8214.0214.0219.80M
Sep 4, 202615.1815.2614.2214.4314.4325.54M
Sep 3, 202614.8615.1914.3715.0915.0923.64M
Sep 2, 202613.6614.5913.6014.5514.5521.81M
Sep 1, 202613.5313.9413.3713.7813.7816.50M
Aug 31, 202613.9714.1713.4913.7213.7223.75M
Aug 28, 202613.4313.8113.3413.5713.5713.06M
Aug 27, 202613.1213.6513.0813.4213.4220.62M
Aug 26, 202613.1413.5112.9713.0313.0313.50M
Aug 25, 202613.1313.3913.0813.2513.2511.14M
Aug 24, 202613.1613.4213.1513.2713.2714.63M
Aug 21, 202613.3313.3713.1413.1813.1813.19M
Aug 20, 202613.5513.6213.1513.3213.3214.44M
Aug 19, 202613.4013.7613.2213.5413.5414.83M
Aug 18, 202613.4413.7813.3213.4213.4219.77M
Aug 17, 202613.7913.9713.3013.4013.4023.17M
Aug 14, 202614.4914.6314.0014.1414.1417.56M
Aug 13, 202613.7214.7013.5714.5614.5634.67M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.