TTD·Historical Data
Explore TTD's full daily price history. Download OHLC data as CSV and track long-term trends.
The Trade Desk, Inc. (TTD) — OHLC preview (2016-09-21 to 2026-10-15)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | 12.2 | 13.24 | 12.2 | 13.13 | — |
| 2026-10-14 | 12.06 | 12.21 | 11.72 | 12.18 | — |
| 2026-10-13 | 11.97 | 12.48 | 11.96 | 12.17 | — |
| 2026-10-12 | 12.24 | 12.33 | 11.89 | 11.94 | — |
| 2026-10-09 | 12.42 | 12.45 | 11.97 | 12.08 | — |
| 2026-10-08 | 12.14 | 12.35 | 12.07 | 12.34 | — |
| 2026-10-06 | 12.03 | 12.12 | 11.87 | 11.92 | — |
| 2026-10-05 | 11.95 | 12.06 | 11.74 | 11.98 | — |
| 2026-10-02 | 12.1 | 12.21 | 11.77 | 11.95 | — |
| 2026-10-01 | 12.38 | 12.42 | 12.07 | 12.1 | — |
| 2026-09-30 | 12.09 | 12.24 | 11.98 | 12.17 | — |
| 2026-09-29 | 12.42 | 12.55 | 11.85 | 12.05 | — |
| 2026-09-28 | 12.54 | 12.58 | 12.18 | 12.34 | — |
| 2026-09-25 | 12.56 | 12.77 | 12.49 | 12.6 | — |
| 2026-09-24 | 12.74 | 12.85 | 12.49 | 12.63 | — |
| 2026-09-23 | 13.16 | 13.17 | 12.58 | 12.68 | — |
| 2026-09-21 | 14.06 | 14.23 | 13.82 | 13.88 | — |
| 2026-09-18 | 14.45 | 14.5 | 13.89 | 13.92 | — |
| 2026-09-17 | 14.86 | 14.86 | 14.22 | 14.26 | — |
| 2026-09-16 | 14.92 | 14.97 | 14.47 | 14.49 | — |
| 2026-09-15 | 14.73 | 15.31 | 14.51 | 15 | — |
| 2026-09-14 | 14.5 | 14.98 | 14.31 | 14.97 | — |
| 2026-09-11 | 14.02 | 14.39 | 13.86 | 14.34 | — |
| 2026-09-10 | 13.81 | 14.06 | 13.71 | 13.97 | — |
| 2026-09-09 | 14.01 | 14.09 | 13.71 | 13.88 | — |
| 2026-09-08 | 14.32 | 14.38 | 13.82 | 14.02 | — |
| 2026-09-04 | 15.15 | 15.26 | 14.23 | 14.43 | — |
| 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 | — |