Download TTD daily OHLC history, export CSV, and review long-term price data.
The Trade Desk, Inc. (TTD) — OHLC preview (2016-09-21 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 13.65 | 14.59 | 13.6 | 14.55 | — |
| 2026-09-01 | 13.53 | 13.94 | 13.37 | 13.78 | — |
| 2026-08-31 | 13.95 | 14.17 | 13.49 | 13.72 | — |
| 2026-08-28 | 13.43 | 13.81 | 13.34 | 13.57 | — |
| 2026-08-27 | 13.12 | 13.65 | 13.08 | 13.42 | — |
| 2026-08-26 | 13.14 | 13.51 | 12.97 | 13.03 | — |
| 2026-08-25 | 13.12 | 13.39 | 13.08 | 13.25 | — |
| 2026-08-24 | 13.16 | 13.42 | 13.15 |
| 2026-09-02 | 13.7 | 14.6 | 13.6 | 14.6 | +6.6% |
| 2026-09-01 | 13.5 | 13.9 | 13.4 | 13.8 | +1.8% |
| 2026-08-31 | 14.0 | 14.2 | 13.5 | 13.7 | -1.6% |
| 2026-08-28 | 13.4 | 13.8 | 13.3 | 13.6 | +1.0% |
| 2026-08-27 | 13.1 | 13.7 | 13.1 | 13.4 | +2.3% |
| 2026-08-26 | 13.1 | 13.5 | 13.0 | 13.0 | -0.8% |
| 2026-08-25 | 13.1 | 13.4 | 13.1 | 13.3 | +1.0% |
| 2026-08-24 | 13.2 | 13.4 | 13.2 | 13.3 | +0.8% |
| 2026-08-21 | 13.3 | 13.4 | 13.1 | 13.2 | -1.1% |
| 2026-08-20 | 13.6 | 13.6 | 13.2 | 13.3 | -1.8% |
| 2026-08-19 | 13.4 | 13.8 | 13.2 | 13.5 | +1.1% |
| 2026-08-18 | 13.5 | 13.8 | 13.3 | 13.4 | -0.2% |
| 2026-08-17 | 13.8 | 14.0 | 13.3 | 13.4 | -2.8% |
| 2026-08-14 | 14.5 | 14.6 | 14.0 | 14.1 | -2.5% |
| 2026-08-13 | 13.7 | 14.7 | 13.6 | 14.6 | +6.0% |
| 2026-08-12 | 13.5 | 13.7 | 13.1 | 13.5 | +0.1% |
| 2026-08-11 | 13.2 | 13.8 | 13.2 | 13.6 | +2.5% |
| 2026-08-10 | 13.5 | 13.7 | 12.8 | 13.4 | -0.7% |
| 2026-08-07 | 12.9 | 14.6 | 12.8 | 13.8 | +7.1% |
| 2026-08-06 | 18.5 | 19.0 | 17.4 | 17.7 | -4.6% |
| 2026-08-05 | 19.5 | 19.6 | 18.7 | 19.0 | -2.8% |
| 2026-08-04 | 17.9 | 19.4 | 17.9 | 19.3 | +7.9% |
| 2026-08-03 | 18.7 | 19.0 | 18.2 | 18.3 | -1.9% |
| 2026-07-31 | 18.1 | 18.3 | 17.7 | 18.0 | -0.3% |
| 2026-07-30 | 18.4 | 18.7 | 18.0 | 18.3 | -0.7% |
| 2026-07-29 | 18.8 | 19.5 | 18.5 | 19.1 | +1.4% |
| 2026-07-28 | 18.1 | 19.1 | 18.0 | 18.9 | +4.4% |
| 2026-07-27 | 17.8 | 18.4 | 17.6 | 17.9 | +0.4% |
| 2026-07-24 | 17.0 | 17.5 | 16.9 | 17.3 | +2.0% |
| 2026-07-23 | 17.6 | 17.6 | 16.7 | 16.8 | -4.5% |
| 13.27 |
| — |
| 2026-08-21 | 13.33 | 13.37 | 13.14 | 13.18 | — |
| 2026-08-20 | 13.57 | 13.62 | 13.15 | 13.32 | — |
| 2026-08-19 | 13.39 | 13.76 | 13.22 | 13.54 | — |
| 2026-08-18 | 13.45 | 13.78 | 13.32 | 13.42 | — |
| 2026-08-17 | 13.79 | 13.97 | 13.3 | 13.4 | — |
| 2026-08-14 | 14.5 | 14.63 | 14 | 14.14 | — |
| 2026-08-13 | 13.73 | 14.7 | 13.57 | 14.56 | — |
| 2026-08-12 | 13.47 | 13.69 | 13.06 | 13.49 | — |
| 2026-08-11 | 13.23 | 13.75 | 13.15 | 13.56 | — |
| 2026-08-10 | 13.48 | 13.71 | 12.83 | 13.39 | — |
| 2026-08-07 | 12.88 | 14.57 | 12.83 | 13.8 | — |
| 2026-08-06 | 18.52 | 19 | 17.4 | 17.67 | — |
| 2026-08-05 | 19.5 | 19.55 | 18.71 | 18.96 | — |
| 2026-08-04 | 17.93 | 19.37 | 17.87 | 19.34 | — |
| 2026-08-03 | 18.65 | 18.95 | 18.24 | 18.3 | — |
| 2026-07-31 | 18.09 | 18.29 | 17.71 | 18.04 | — |
| 2026-07-30 | 18.4 | 18.65 | 18.02 | 18.28 | — |
| 2026-07-29 | 18.82 | 19.51 | 18.54 | 19.09 | — |
| 2026-07-28 | 18.12 | 19.06 | 18.01 | 18.91 | — |
| 2026-07-27 | 17.81 | 18.43 | 17.64 | 17.88 | — |
| 2026-07-24 | 16.95 | 17.51 | 16.86 | 17.29 | — |
| 2026-07-23 | 17.58 | 17.6 | 16.7 | 16.79 | — |