TTD - Trade Desk, Inc.
23.2
-0.850 -3.664%
Share volume: 19,325,058
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$24.05
-0.85
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $23.93 | $23.93 | $24.06 | $24.06 | $22.93 | $22.93 | $23.20 | $23.20 | 19,325,058 | $19,325,058.00 |
| 04-20-2026 | $22.27 | $22.27 | $24.32 | $24.32 | $22.25 | $22.25 | $24.05 | $24.05 | 21,010,684 | $21,010,684.00 |
| 04-17-2026 | $23.07 | $23.07 | $23.42 | $23.42 | $22.30 | $22.30 | $22.47 | $22.47 | 19,586,713 | $19,586,713.00 |
| 04-16-2026 | $22.77 | $22.77 | $23.39 | $23.39 | $22.62 | $22.62 | $22.76 | $22.76 | 17,676,474 | $17,676,474.00 |
| 04-15-2026 | $21.43 | $21.43 | $22.55 | $22.55 | $21.30 | $21.30 | $22.38 | $22.38 | 15,488,583 | $15,488,583.00 |
| 04-14-2026 | $21.33 | $21.33 | $21.92 | $21.92 | $20.93 | $20.93 | $21.02 | $21.02 | 12,569,065 | $12,569,065.00 |
| 04-13-2026 | $20.15 | $20.15 | $21.29 | $21.29 | $20.12 | $20.12 | $21.22 | $21.22 | 14,529,380 | $14,529,380.00 |
| 04-10-2026 | $20.70 | $20.70 | $21.02 | $21.02 | $19.97 | $19.97 | $20.09 | $20.09 | 12,841,944 | $12,841,944.00 |
| 04-09-2026 | $20.21 | $20.21 | $20.69 | $20.69 | $19.74 | $19.74 | $20.61 | $20.61 | 19,660,028 | $19,660,028.00 |
| 04-08-2026 | $21.52 | $21.52 | $21.73 | $21.73 | $20.11 | $20.11 | $20.25 | $20.25 | 21,288,602 | $21,288,602.00 |