Download TTD daily OHLC history, export CSV, and review long-term price data.
The Trade Desk, Inc. (TTD) — OHLC preview (2016-09-21 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 18.91 | 19.2 | 18.35 | 18.59 | — |
| 2026-07-16 | 19.75 | 19.99 | 19.02 | 19.12 | — |
| 2026-07-15 | 19.34 | 19.76 | 19.13 | 19.37 | — |
| 2026-07-14 | 19.04 | 19.47 | 18.91 | 18.94 | — |
| 2026-07-13 | 20.25 | 20.53 | 19.73 | 19.79 | — |
| 2026-07-10 | 20.23 | 20.38 | 19.39 | 19.53 | — |
| 2026-07-09 |
| 2026-07-17 | 18.9 | 19.2 | 18.4 | 18.6 | -1.7% |
| 2026-07-16 | 19.8 | 20.0 | 19.0 | 19.1 | -3.2% |
| 2026-07-15 | 19.3 | 19.8 | 19.1 | 19.4 | +0.2% |
| 2026-07-14 | 19.0 | 19.5 | 18.9 | 18.9 | -0.5% |
| 2026-07-13 | 20.3 | 20.5 | 19.7 | 19.8 | -2.3% |
| 2026-07-10 | 20.2 | 20.4 | 19.4 | 19.5 | -3.5% |
| 2026-07-09 | 18.6 | 19.8 | 18.5 | 19.8 | +6.2% |
| 2026-07-08 | 19.2 | 19.3 | 18.8 | 19.1 | -0.6% |
| 2026-07-07 | 19.8 | 19.9 | 19.0 | 19.2 | -3.0% |
| 2026-07-06 | 18.8 | 19.5 | 18.5 | 19.3 | +3.0% |
| 2026-07-02 | 19.1 | 19.4 | 19.0 | 19.1 | +0.1% |
| 2026-07-01 | 18.7 | 19.6 | 18.2 | 19.2 | +2.7% |
| 2026-06-30 | 18.0 | 18.4 | 17.5 | 18.1 | +0.5% |
| 2026-06-29 | 19.0 | 19.3 | 18.5 | 18.7 | -1.7% |
| 2026-06-26 | 17.4 | 18.5 | 17.4 | 18.4 | +5.6% |
| 2026-06-25 | 17.5 | 17.9 | 17.0 | 17.3 | -1.0% |
| 2026-06-24 | 18.0 | 18.4 | 17.7 | 17.7 | -1.5% |
| 2026-06-23 | 17.7 | 18.2 | 17.2 | 17.9 | +1.3% |
| 2026-06-22 | 18.2 | 18.7 | 17.7 | 18.0 | -1.1% |
| 2026-06-18 | 18.0 | 18.6 | 17.8 | 18.5 | +2.8% |
| 2026-06-17 | 18.9 | 19.0 | 18.2 | 18.2 | -3.9% |
| 2026-06-16 | 19.2 | 19.5 | 18.7 | 19.0 | -1.2% |
| 2026-06-15 | 19.5 | 19.6 | 18.9 | 19.3 | -1.0% |
| 2026-06-12 | 18.8 | 20.0 | 18.3 | 19.3 | +2.3% |
| 2026-06-11 | 19.1 | 19.2 | 18.4 | 18.9 | -0.9% |
| 2026-06-10 | 19.6 | 20.6 | 19.2 | 19.3 | -1.4% |
| 2026-06-09 | 19.2 | 20.1 | 19.1 | 19.9 | +3.8% |
| 2026-06-05 | 21.1 | 21.4 | 19.8 | 20.0 | -5.6% |
| 2026-06-04 | 21.0 | 21.9 | 20.5 | 21.0 | +0.1% |
| 2026-06-03 | 21.0 | 21.0 | 20.1 | 20.6 | -2.0% |
| 18.6 |
| 19.8 |
| 18.5 |
| 19.75 |
| — |
| 2026-07-08 | 19.18 | 19.26 | 18.78 | 19.07 | — |
| 2026-07-07 | 19.78 | 19.94 | 18.98 | 19.18 | — |
| 2026-07-06 | 18.75 | 19.47 | 18.51 | 19.31 | — |
| 2026-07-02 | 19.08 | 19.36 | 19 | 19.1 | — |
| 2026-07-01 | 18.65 | 19.64 | 18.15 | 19.15 | — |
| 2026-06-30 | 17.99 | 18.38 | 17.47 | 18.08 | — |
| 2026-06-29 | 18.97 | 19.33 | 18.51 | 18.65 | — |
| 2026-06-26 | 17.4 | 18.47 | 17.37 | 18.37 | — |
| 2026-06-25 | 17.5 | 17.88 | 16.98 | 17.33 | — |
| 2026-06-24 | 17.97 | 18.4 | 17.66 | 17.7 | — |
| 2026-06-23 | 17.7 | 18.22 | 17.22 | 17.93 | — |
| 2026-06-22 | 18.22 | 18.67 | 17.69 | 18.02 | — |
| 2026-06-18 | 18.01 | 18.57 | 17.77 | 18.51 | — |
| 2026-06-17 | 18.89 | 19.02 | 18.15 | 18.16 | — |
| 2026-06-16 | 19.2 | 19.47 | 18.72 | 18.96 | — |
| 2026-06-15 | 19.47 | 19.64 | 18.89 | 19.27 | — |
| 2026-06-12 | 18.84 | 19.99 | 18.31 | 19.28 | — |
| 2026-06-11 | 19.08 | 19.23 | 18.37 | 18.9 | — |
| 2026-06-10 | 19.56 | 20.58 | 19.2 | 19.29 | — |
| 2026-06-09 | 19.17 | 20.13 | 19.07 | 19.89 | — |
| 2026-06-05 | 21.14 | 21.42 | 19.83 | 19.95 | — |
| 2026-06-04 | 21.01 | 21.91 | 20.54 | 21.03 | — |
| 2026-06-03 | 20.97 | 21.03 | 20.05 | 20.56 | — |