Trade Desk Inc (TTD) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	12.87	14.57	12.83	13.80	-21.90%	133,057,400
2026-08-06	18.52	19.00	17.39	17.67	-6.80%	92,046,500
2026-08-05	19.52	19.55	18.71	18.96	-1.96%	16,449,500
2026-08-04	17.96	19.37	17.87	19.34	+5.68%	21,816,800
2026-08-03	18.65	18.95	18.24	18.30	+1.44%	14,820,600
2026-07-31	18.08	18.29	17.71	18.04	-1.31%	16,452,700
2026-07-30	18.40	18.65	18.02	18.28	-4.24%	18,545,000
2026-07-29	18.67	19.51	18.54	19.09	+0.95%	18,823,500
2026-07-28	18.09	19.06	18.01	18.91	+5.76%	20,621,800
2026-07-27	17.79	18.43	17.63	17.88	+3.41%	13,237,900
2026-07-24	16.96	17.51	16.86	17.29	+2.98%	19,695,300
2026-07-23	17.58	17.60	16.70	16.79	-4.49%	17,346,800
2026-07-22	18.46	18.50	17.43	17.58	-3.67%	12,455,400
2026-07-21	18.32	18.75	18.10	18.25	-2.09%	12,106,120
2026-07-20	18.57	19.12	18.13	18.64	+0.27%	11,716,390
2026-07-17	18.91	19.20	18.35	18.59	-2.77%	13,651,600
2026-07-16	19.70	19.99	19.02	19.12	-1.29%	8,566,800
2026-07-15	19.34	19.76	19.13	19.37	+2.27%	10,341,000
2026-07-14	19.07	19.47	18.91	18.94	-4.30%	13,739,200
2026-07-13	20.28	20.54	19.73	19.79	+1.33%	12,354,200
2026-07-10	20.23	20.38	19.39	19.53	-1.11%	8,547,300
2026-07-09	18.60	19.80	18.50	19.75	+3.57%	9,130,700
2026-07-08	19.22	19.27	18.78	19.07	-0.57%	11,550,000
2026-07-07	19.74	19.94	18.98	19.18	-0.67%	10,165,600
2026-07-06	18.75	19.46	18.51	19.31	+1.10%	13,592,900
2026-07-02	19.08	19.36	19.00	19.10	-0.26%	10,936,600
2026-07-01	18.64	19.64	18.15	19.15	+5.92%	18,777,200
2026-06-30	18.00	18.38	17.47	18.08	-3.06%	29,047,400
2026-06-29	18.97	19.33	18.51	18.65	+1.52%	15,903,100
2026-06-26	17.40	18.47	17.37	18.37	+6.00%	27,349,400
2026-06-25	17.51	17.88	16.98	17.33	-2.09%	15,024,100
2026-06-24	17.97	18.40	17.66	17.70	-1.28%	14,274,500
2026-06-23	17.70	18.22	17.21	17.93	-0.50%	23,125,600
2026-06-22	18.22	18.68	17.69	18.02	-2.65%	21,422,900
2026-06-18	18.06	18.57	17.77	18.51	+1.93%	50,679,200
2026-06-17	18.93	19.02	18.15	18.16	-4.22%	18,745,200
2026-06-16	19.23	19.47	18.71	18.96	-1.61%	17,319,200
2026-06-15	19.47	19.64	18.89	19.27	-0.05%	24,055,600
2026-06-12	18.77	19.99	18.31	19.28	+2.01%	30,936,200
2026-06-11	19.09	19.23	18.37	18.90	-2.02%	19,368,500
2026-06-10	19.57	20.59	19.20	19.29	-3.02%	21,367,400
2026-06-09	19.16	20.13	19.06	19.89	+2.37%	18,684,900
2026-06-08	19.57	19.99	19.10	19.43	-2.61%	23,456,400
2026-06-05	21.14	21.42	19.84	19.95	-5.14%	18,202,200
2026-06-04	20.95	21.91	20.54	21.03	+2.29%	19,800,500
2026-06-03	21.00	21.03	20.05	20.56	-2.56%	17,598,000
2026-06-02	22.53	22.60	21.00	21.10	-9.13%	21,905,500
2026-06-01	21.99	23.57	21.79	23.22	+7.70%	22,967,900
2026-05-29	21.20	22.16	20.96	21.56	+1.94%	48,457,400
2026-05-28	21.24	21.76	20.80	21.15	-5.11%	21,718,000
2026-05-27	22.13	23.36	22.13	22.29	+0.50%	17,333,900
2026-05-26	22.00	22.56	21.75	22.18	-0.89%	16,671,300
2026-05-22	21.35	22.51	21.31	22.38	+5.17%	16,293,600
2026-05-21	20.88	21.41	20.62	21.28	+1.24%	10,602,000
2026-05-20	20.77	21.04	20.22	21.02	-0.66%	21,267,300
2026-05-19	22.57	23.24	21.11	21.16	-4.98%	19,886,400
2026-05-18	20.99	22.58	20.99	22.27	+5.30%	20,491,900
2026-05-15	20.46	21.17	20.40	21.15	+3.63%	17,607,700
2026-05-14	20.44	20.64	20.04	20.41	-0.39%	14,035,300
2026-05-13	20.89	20.89	19.83	20.49	-3.07%	18,832,000
2026-05-12	21.77	21.88	21.04	21.14	-1.77%	16,822,600
2026-05-11	22.75	22.89	20.84	21.52	-6.76%	21,721,400
2026-05-08	20.98	23.11	20.73	23.08	-1.75%	41,292,200
2026-05-07	24.08	24.66	23.37	23.49	-2.17%	43,042,300
2026-05-06	24.82	24.85	23.87	24.01	-2.44%	15,459,500
2026-05-05	24.01	24.72	23.37	24.61	+2.12%	19,634,400
2026-05-04	24.58	24.84	23.91	24.10	-0.58%	12,388,800
2026-05-01	24.31	24.87	24.02	24.24	+2.76%	17,025,200
2026-04-30	23.87	23.91	23.15	23.59	-3.20%	14,696,500
2026-04-29	23.59	24.51	23.45	24.37	+4.91%	20,333,400
2026-04-28	23.04	23.69	22.91	23.23	+0.39%	10,842,700
2026-04-27	23.25	23.91	22.86	23.14	-3.46%	15,602,800
2026-04-24	23.64	24.17	22.98	23.97	+5.97%	21,016,200
2026-04-23	23.26	23.27	22.13	22.62	-3.99%	13,287,500
2026-04-22	23.43	23.67	23.20	23.56	+1.55%	11,892,000
2026-04-21	23.93	24.06	22.93	23.20	-3.53%	19,405,900
2026-04-20	22.27	24.32	22.25	24.05	+7.03%	21,010,700
2026-04-17	23.07	23.42	22.30	22.47	-1.27%	19,586,700
2026-04-16	22.77	23.39	22.62	22.76	+1.70%	17,676,500
2026-04-15	21.43	22.55	21.30	22.38	+6.47%	15,488,600
2026-04-14	21.33	21.92	20.93	21.02	-0.94%	12,569,100
2026-04-13	20.15	21.29	20.12	21.22	+5.62%	14,529,400
2026-04-10	20.70	21.02	19.97	20.09	-2.52%	12,841,900
2026-04-09	20.21	20.69	19.74	20.61	+1.78%	19,660,000
2026-04-08	21.52	21.73	20.11	20.25	-2.17%	21,288,600
2026-04-07	22.11	22.54	20.38	20.70	-6.80%	22,385,900
2026-04-06	21.89	22.54	21.89	22.21	+0.73%	8,187,900
2026-04-02	21.74	22.52	21.45	22.05	+0.32%	12,607,200
2026-04-01	22.64	22.82	21.72	21.98	-3.13%	16,654,900
2026-03-31	22.00	23.30	21.98	22.69	+3.09%	42,271,400
2026-03-30	21.20	22.57	21.20	22.01	+3.43%	21,062,700
2026-03-27	21.61	21.64	21.03	21.28	-2.12%	14,842,000
2026-03-26	21.76	22.36	21.55	21.74	-1.05%	14,263,300
2026-03-25	22.68	23.13	21.54	21.97	-1.66%	15,947,700
2026-03-24	23.82	23.88	21.57	22.34	-6.72%	30,889,600
2026-03-23	24.33	24.65	23.73	23.95	-0.66%	14,636,700
2026-03-20	23.49	24.49	23.20	24.11	+2.55%	24,215,600
2026-03-19	23.20	24.00	22.95	23.51	-0.17%	17,502,900
2026-03-18	23.34	24.50	23.00	23.55	-6.06%	36,151,500
2026-03-17	27.16	28.64	24.82	25.07	-7.42%	40,427,200
2026-03-16	27.88	28.00	26.93	27.08	-0.95%	10,875,300
2026-03-13	26.64	27.55	26.20	27.34	+3.07%	12,999,500
2026-03-12	27.42	28.08	26.47	26.52	-2.77%	11,827,100
2026-03-11	28.09	28.29	26.83	27.28	-1.37%	12,777,800
2026-03-10	28.63	28.63	27.12	27.66	-3.15%	16,188,600
2026-03-09	28.77	28.97	27.98	28.56	-2.46%	16,131,130
2026-03-06	29.16	29.51	28.04	29.28	-1.71%	29,201,000
2026-03-05	31.49	32.90	29.25	29.79	+18.36%	82,707,400
2026-03-04	25.04	25.59	24.57	25.17	+0.68%	22,542,800
2026-03-03	24.06	25.25	23.53	25.00	+2.80%	19,617,000
2026-03-02	23.07	24.34	22.88	24.32	+2.10%	20,259,800
2026-02-27	23.51	24.09	22.47	23.82	-0.54%	23,911,200
2026-02-26	21.10	24.33	21.08	23.95	-4.81%	52,998,600
2026-02-25	24.93	25.74	24.54	25.16	+0.88%	29,451,300
2026-02-24	24.11	24.98	23.78	24.94	+3.19%	11,968,400
2026-02-23	24.91	25.00	24.05	24.17	-3.71%	14,439,000
2026-02-20	25.15	26.12	24.91	25.10	-0.55%	15,338,900
2026-02-19	25.37	25.82	25.14	25.24	-1.02%	20,280,400
2026-02-18	25.13	25.84	24.94	25.50	+0.95%	17,331,300
2026-02-17	25.89	26.26	24.84	25.26	-2.13%	13,547,700
2026-02-13	26.41	26.82	25.64	25.81	-1.26%	13,286,150
2026-02-12	27.33	27.48	25.93	26.14	-4.00%	16,259,270
2026-02-11	28.24	28.36	26.95	27.23	-3.20%	10,270,300
2026-02-10	27.34	28.54	27.30	28.13	+4.03%	13,246,120
2026-02-09	27.12	27.26	26.67	27.04	+0.00%	8,224,940
2026-02-06	26.33	27.06	26.06	27.04	+3.05%	13,597,700
2026-02-05	27.00	27.78	26.01	26.24	-3.78%	22,379,289
2026-02-04	27.04	27.50	26.04	27.27	+0.33%	19,189,539
2026-02-03	28.50	28.53	26.57	27.18	-8.64%	29,647,539
2026-02-02	30.13	30.89	29.69	29.75	-1.91%	14,344,530
2026-01-30	31.33	31.34	30.13	30.33	-2.94%	14,739,740
2026-01-29	31.55	31.63	30.82	31.25	-1.95%	13,680,700
2026-01-28	32.48	32.77	31.84	31.87	-0.99%	9,848,671
2026-01-27	33.52	33.57	31.83	32.19	-4.79%	18,874,840
2026-01-26	36.36	36.38	33.43	33.81	-7.50%	24,784,699
2026-01-23	36.23	36.70	36.06	36.55	-0.73%	6,203,272
2026-01-22	35.74	36.95	35.63	36.82	+4.22%	8,293,056
2026-01-21	34.43	35.53	34.35	35.33	+3.46%	9,366,625
2026-01-20	34.81	35.08	34.00	34.15	-3.75%	10,964,370
2026-01-16	36.26	36.35	35.23	35.48	-2.07%	12,520,590
2026-01-15	37.20	37.23	35.88	36.23	-2.42%	11,334,070
2026-01-14	37.13	37.25	36.32	37.13	-0.03%	9,994,459
2026-01-13	36.91	37.30	36.25	37.14	+0.65%	11,829,360
2026-01-12	37.35	37.77	36.74	36.90	-1.05%	11,020,850
2026-01-09	37.54	37.65	36.63	37.29	-0.03%	10,244,810
2026-01-08	38.44	38.45	37.04	37.30	-3.49%	12,829,140
2026-01-07	39.76	39.99	38.29	38.65	-2.74%	10,377,280
2026-01-06	40.11	40.90	39.51	39.74	-0.92%	12,163,470
2026-01-05	37.95	40.20	37.85	40.11	+6.45%	14,290,450
2026-01-02	38.20	38.24	36.79	37.68	-0.74%	9,782,568
2025-12-31	38.06	38.47	37.84	37.96	-0.42%	7,624,558
2025-12-30	38.22	38.90	38.10	38.12	-0.70%	8,090,208
2025-12-29	38.09	38.76	37.96	38.39	+0.21%	9,907,315
2025-12-26	38.05	38.42	37.79	38.31	+0.50%	6,307,545
2025-12-24	37.40	38.14	37.17	38.12	+1.82%	4,208,633
2025-12-23	37.13	37.62	36.79	37.44	+0.40%	9,550,176
2025-12-22	37.53	38.00	37.05	37.29	+0.08%	11,795,020
2025-12-19	37.15	37.60	36.81	37.26	-0.08%	63,754,500
2025-12-18	37.63	37.73	36.89	37.29	+0.32%	10,653,490
2025-12-17	36.57	37.96	36.36	37.17	+1.45%	14,206,300
2025-12-16	36.10	36.77	35.72	36.64	+1.24%	13,116,380
2025-12-15	36.70	36.70	35.65	36.19	-1.26%	17,389,381
2025-12-12	37.19	37.84	36.51	36.65	-1.00%	13,651,050
2025-12-11	38.41	38.49	36.78	37.02	-5.61%	21,472,801
2025-12-10	39.26	39.80	38.78	39.22	-0.46%	9,120,588
2025-12-09	39.20	39.85	38.81	39.40	+0.13%	8,764,751
2025-12-08	40.20	40.29	39.32	39.35	-1.75%	10,925,340
2025-12-05	39.64	41.01	39.57	40.05	+1.78%	11,322,770
2025-12-04	38.98	39.47	38.25	39.35	+1.92%	13,044,920
2025-12-03	39.72	40.08	38.56	38.61	-3.35%	12,875,820
2025-12-02	39.91	40.71	39.83	39.95	+0.93%	9,365,658
2025-12-01	38.98	40.18	38.58	39.58	+0.05%	10,308,500
2025-11-28	39.23	40.01	39.03	39.56	+1.15%	5,246,680
2025-11-26	39.17	39.54	38.75	39.11	+0.05%	12,017,420
2025-11-25	38.95	39.39	38.46	39.09	+0.08%	13,823,550
2025-11-24	39.72	39.75	38.50	39.06	-1.49%	15,322,410
2025-11-21	38.36	40.01	38.23	39.65	+3.39%	15,475,420
2025-11-20	40.73	41.15	38.28	38.35	-4.58%	14,808,860
2025-11-19	40.60	41.16	39.80	40.19	-0.69%	11,633,330
2025-11-18	39.77	41.19	39.69	40.47	+0.65%	10,171,600
2025-11-17	41.91	41.91	39.75	40.21	-4.10%	14,631,430
2025-11-14	42.15	42.69	41.50	41.93	-2.19%	11,493,450
2025-11-13	43.50	43.86	42.49	42.87	-2.10%	9,301,208
2025-11-12	44.89	45.50	43.53	43.79	-0.93%	10,335,760
2025-11-11	43.31	44.49	43.05	44.20	+2.17%	13,144,600
2025-11-10	44.05	44.87	42.01	43.26	+0.60%	23,444,561
2025-11-07	46.00	46.00	41.77	43.00	-6.32%	34,336,160
2025-11-06	47.72	47.96	45.59	45.90	-3.77%	24,102,070
2025-11-05	47.01	48.30	47.01	47.70	+0.97%	9,982,253
2025-11-04	48.38	48.47	47.09	47.24	-3.83%	8,540,863
2025-11-03	49.92	50.05	48.05	49.12	-2.31%	9,623,239
2025-10-31	49.08	50.79	48.87	50.28	+2.68%	10,012,720
2025-10-30	49.55	50.57	48.78	48.97	-1.98%	7,389,735
2025-10-29	51.62	51.62	49.23	49.96	-3.31%	11,888,290
2025-10-28	53.60	53.94	51.41	51.67	-3.62%	6,958,318
2025-10-27	52.69	54.05	52.05	53.61	+3.10%	10,851,140
2025-10-24	54.79	55.11	51.12	52.00	-3.93%	12,294,510
2025-10-23	53.79	54.63	53.27	54.13	+0.45%	5,152,528
2025-10-22	53.46	54.26	52.65	53.89	-0.06%	7,354,479
2025-10-21	52.88	54.70	52.45	53.92	+2.71%	13,123,220
2025-10-20	50.37	53.08	50.30	52.49	+5.03%	8,558,789
2025-10-17	49.17	50.82	48.48	49.98	+0.16%	9,224,197
2025-10-16	51.11	51.88	49.60	49.90	-2.35%	8,541,309
2025-10-15	51.16	51.67	50.21	51.10	+0.73%	7,470,317
2025-10-14	50.30	51.26	49.45	50.73	-1.06%	8,133,825
2025-10-13	52.59	53.41	50.94	51.27	-2.07%	10,294,650
2025-10-10	54.19	54.99	51.41	52.36	-3.20%	12,452,870
2025-10-09	54.08	54.26	52.89	54.09	+0.04%	9,949,080
2025-10-08	53.69	54.97	52.60	54.07	+1.08%	10,859,150
2025-10-07	54.70	56.39	52.80	53.49	+0.66%	17,831,480
2025-10-06	52.39	53.74	50.89	53.14	+3.08%	12,580,030
2025-10-03	51.05	51.69	50.65	51.55	+1.32%	11,935,930
2025-10-02	49.75	51.14	48.70	50.88	+3.16%	15,268,060
2025-10-01	48.82	49.69	48.13	49.32	+0.63%	13,061,040
2025-09-30	50.00	50.74	48.52	49.01	-1.27%	26,414,930
2025-09-29	47.58	50.54	47.22	49.64	+5.30%	21,147,080
2025-09-26	46.67	47.20	46.02	47.14	+0.81%	9,250,468
2025-09-25	45.96	47.29	45.47	46.76	-0.23%	14,285,870
2025-09-24	47.09	47.75	46.43	46.87	+0.02%	15,392,150
2025-09-23	46.20	47.59	45.88	46.86	+1.54%	20,024,051
2025-09-22	43.88	46.67	43.66	46.15	+3.78%	23,599,830
2025-09-19	43.87	44.58	43.10	44.47	+1.23%	52,978,352
2025-09-18	45.38	45.68	43.89	43.93	-3.17%	22,314,350
2025-09-17	44.90	46.28	44.35	45.37	+1.06%	17,544,211
2025-09-16	44.00	46.34	43.51	44.90	-1.42%	24,134,801
2025-09-15	45.28	46.27	45.20	45.54	+0.86%	15,374,350
2025-09-12	45.40	46.18	45.05	45.15	-0.20%	19,764,789
2025-09-11	46.30	46.79	45.22	45.24	-1.95%	26,904,029
2025-09-10	51.55	51.56	45.31	46.14	-11.95%	48,170,672
2025-09-09	51.78	52.83	51.52	52.40	+0.71%	7,883,399
2025-09-08	52.31	52.48	50.64	52.03	-0.08%	10,656,930
2025-09-05	52.00	52.57	51.01	52.07	+0.29%	11,342,790
2025-09-04	53.88	54.08	51.73	51.92	-3.44%	11,413,450
2025-09-03	53.89	54.30	53.21	53.77	-0.76%	7,132,746
2025-09-02	53.45	54.25	52.70	54.18	-0.88%	7,788,313
2025-08-29	54.92	55.53	54.36	54.66	-1.26%	8,738,500
2025-08-28	52.84	55.56	52.67	55.36	+5.15%	12,371,370
2025-08-27	52.21	53.02	51.93	52.65	+0.82%	7,614,424
2025-08-26	52.57	53.00	52.05	52.22	-0.29%	7,241,575
2025-08-25	53.19	53.62	52.37	52.37	-1.56%	7,639,109
2025-08-22	52.19	54.19	52.02	53.20	+1.72%	10,237,160
2025-08-21	52.57	52.70	51.72	52.30	-0.44%	6,558,132
2025-08-20	52.56	52.81	51.29	52.53	+0.00%	9,001,123
2025-08-19	55.15	55.17	52.30	52.53	-4.40%	13,601,650
2025-08-18	52.13	55.40	52.00	54.95	+5.43%	16,702,740
2025-08-15	51.03	53.06	50.47	52.12	+2.68%	17,870,820
2025-08-14	53.30	53.49	50.21	50.76	-6.62%	34,083,969
2025-08-13	53.50	54.52	52.52	54.36	+2.05%	19,490,830
2025-08-12	53.50	54.45	52.17	53.27	+0.18%	25,085,461
2025-08-11	53.80	56.77	52.79	53.17	-1.95%	37,670,359

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+12.67%). Worst month: Aug (-9.50%). Based on 5 years of daily data (2022–2026).

Jan-1.65%
Feb-6.56%
Mar-2.78%
Apr+0.64%
May+12.67%
Jun-3.89%
Jul+5.53%
Aug-9.50%
Sep-1.06%
Oct-2.44%
Nov-3.45%
Dec-7.57%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Trade Desk Inc's (TTD) latest close?

13.80 on 2026-08-07, from the Closelook data lake's daily price record.

What is TTD's 52-week high and low?

91.45 high and 12.83 low over the trailing 52 weeks, as of 2026-08-07.

What is Trade Desk Inc's strongest and weakest month historically?

Historically, TTD's strongest calendar month has been May (average +12.67%) and its weakest Aug (average -9.50%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.