TTD - Trade Desk, Inc.
25.17
0.170 0.675%
Share volume: 20,296,491
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$25.00
0.17
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $25.04 | $25.04 | $25.59 | $25.59 | $24.57 | $24.57 | $25.17 | $25.17 | 20,296,491 | $20,296,491.00 |
| 03-03-2026 | $24.06 | $24.06 | $25.25 | $25.25 | $23.53 | $23.53 | $25.00 | $25.00 | 19,617,033 | $19,617,033.00 |
| 03-02-2026 | $23.08 | $23.08 | $24.34 | $24.34 | $22.88 | $22.88 | $24.32 | $24.32 | 20,259,811 | $20,259,811.00 |
| 02-27-2026 | $23.51 | $23.51 | $24.09 | $24.09 | $22.47 | $22.47 | $23.82 | $23.82 | 23,911,242 | $23,911,242.00 |
| 02-26-2026 | $21.10 | $21.10 | $24.33 | $24.33 | $21.08 | $21.08 | $23.95 | $23.95 | 52,998,587 | $52,998,587.00 |
| 02-25-2026 | $24.93 | $24.93 | $25.74 | $25.74 | $24.54 | $24.54 | $25.16 | $25.16 | 29,451,348 | $29,451,348.00 |
| 02-24-2026 | $24.11 | $24.11 | $24.98 | $24.98 | $23.78 | $23.78 | $24.94 | $24.94 | 11,968,379 | $11,968,379.00 |
| 02-23-2026 | $24.91 | $24.91 | $25.00 | $25.00 | $24.05 | $24.05 | $24.17 | $24.17 | 14,439,022 | $14,439,022.00 |
| 02-20-2026 | $25.15 | $25.15 | $26.12 | $26.12 | $24.91 | $24.91 | $25.10 | $25.10 | 15,338,938 | $15,338,938.00 |
| 02-19-2026 | $25.37 | $25.37 | $25.82 | $25.82 | $25.14 | $25.14 | $25.24 | $25.24 | 20,280,385 | $20,280,385.00 |