The Trade Desk, Inc. - Class A Common Stock (TTD)
120.06
+1.12 (0.94%)
Trade Desk Inc is a technology company that provides a self-service platform allowing advertisers to manage digital marketing campaigns across various ad formats and channels, including display, video, audio, and social media
Through its sophisticated data management capabilities and real-time bidding technology, Trade Desk enables businesses to efficiently target and engage their audience, optimizing advertising spend to achieve better results. The company focuses on empowering ad buyers with tools and insights to maximize their marketing effectiveness in an increasingly complex digital landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 124.02 | 124.52 | 118.58 | 118.94 | 3,204,577 | 118.94 |
| 1/29/2025 | 121.06 | 124.03 | 118.90 | 122.59 | 3,596,446 | 122.59 |
| 1/28/2025 | 118.95 | 121.92 | 117.78 | 120.56 | 4,595,896 | 120.56 |
| 1/27/2025 | 116.99 | 120.28 | 116.52 | 119.10 | 3,501,260 | 119.10 |
| 1/24/2025 | 119.14 | 120.66 | 118.80 | 119.96 | 3,609,124 | 119.96 |
| 1/23/2025 | 120.21 | 120.21 | 117.30 | 119.14 | 5,640,531 | 119.14 |
| 1/22/2025 | 125.00 | 126.20 | 120.50 | 120.69 | 4,640,317 | 120.69 |
| 1/21/2025 | 126.07 | 126.17 | 123.20 | 124.50 | 4,081,535 | 124.50 |
| 1/17/2025 | 125.00 | 125.41 | 122.83 | 124.42 | 3,094,836 | 124.42 |
| 1/16/2025 | 120.01 | 122.56 | 119.77 | 120.84 | 2,546,639 | 120.84 |
| 1/15/2025 | 120.72 | 120.80 | 118.01 | 119.68 | 3,689,577 | 119.68 |
| 1/14/2025 | 119.39 | 120.14 | 115.85 | 116.76 | 2,558,329 | 116.76 |
| 1/13/2025 | 117.30 | 119.39 | 116.61 | 117.89 | 2,707,475 | 117.89 |
| 1/10/2025 | 119.25 | 120.02 | 116.75 | 118.80 | 2,926,047 | 118.80 |
| 1/08/2025 | 122.08 | 122.60 | 120.47 | 121.52 | 2,833,881 | 121.52 |
| 1/07/2025 | 126.29 | 126.30 | 120.44 | 121.41 | 4,163,511 | 121.41 |
| 1/06/2025 | 123.73 | 127.59 | 123.56 | 126.58 | 3,899,621 | 126.58 |
| 1/03/2025 | 118.97 | 121.92 | 118.96 | 121.84 | 2,499,351 | 121.84 |
| 1/02/2025 | 119.07 | 119.61 | 116.67 | 117.73 | 2,243,626 | 117.73 |
| 12/31/2024 | 120.17 | 0.00 | 120.17 | 117.53 | 0 | 117.53 |
| 12/30/2024 | 119.65 | 121.01 | 118.50 | 120.17 | 2,498,119 | 120.17 |
| 12/27/2024 | 122.68 | 123.02 | 119.58 | 121.39 | 2,125,900 | 121.39 |
| 12/26/2024 | 123.00 | 124.15 | 122.52 | 123.46 | 1,314,569 | 123.46 |
| 12/24/2024 | 122.09 | 124.07 | 121.35 | 123.96 | 1,388,694 | 123.96 |
| 12/23/2024 | 124.82 | 125.16 | 121.46 | 121.67 | 2,802,869 | 121.67 |
| 12/20/2024 | 124.27 | 127.36 | 122.05 | 125.01 | 6,300,587 | 125.01 |
| 12/19/2024 | 130.16 | 130.40 | 126.12 | 126.38 | 2,833,598 | 126.38 |
| 12/18/2024 | 134.66 | 135.70 | 126.65 | 127.93 | 5,435,161 | 127.93 |
| 12/17/2024 | 131.86 | 136.42 | 131.34 | 135.02 | 4,782,617 | 135.02 |
| 12/16/2024 | 132.91 | 133.50 | 131.55 | 132.65 | 3,731,023 | 132.65 |
| 12/13/2024 | 132.65 | 133.73 | 131.57 | 132.42 | 3,166,497 | 132.42 |
| 12/12/2024 | 133.59 | 134.40 | 132.87 | 133.57 | 2,662,000 | 133.57 |
| 12/11/2024 | 133.93 | 135.00 | 133.16 | 134.10 | 2,742,543 | 134.10 |
| 12/10/2024 | 133.50 | 137.03 | 131.04 | 132.66 | 3,868,662 | 132.66 |
| 12/09/2024 | 136.60 | 137.19 | 131.70 | 134.77 | 4,522,975 | 134.77 |
| 12/06/2024 | 136.46 | 139.34 | 135.72 | 139.11 | 3,242,072 | 139.11 |
| 12/05/2024 | 139.03 | 139.03 | 135.21 | 136.36 | 3,832,645 | 136.36 |
| 12/04/2024 | 140.54 | 141.53 | 138.86 | 139.51 | 2,939,189 | 139.51 |
| 12/03/2024 | 135.00 | 139.23 | 134.00 | 139.16 | 3,903,552 | 139.16 |
| 12/02/2024 | 128.59 | 136.14 | 127.50 | 135.16 | 5,671,943 | 135.16 |
| 11/29/2024 | 128.13 | 129.18 | 127.51 | 128.55 | 2,214,243 | 128.55 |
| 11/27/2024 | 128.68 | 128.68 | 125.60 | 128.15 | 2,944,995 | 128.15 |
| 11/26/2024 | 129.24 | 131.95 | 128.59 | 128.98 | 3,505,411 | 128.98 |
| 11/25/2024 | 131.49 | 131.85 | 128.38 | 129.35 | 5,320,860 | 129.35 |
| 11/22/2024 | 127.03 | 129.81 | 126.38 | 129.70 | 3,683,448 | 129.70 |
| 11/21/2024 | 125.34 | 128.55 | 122.31 | 127.35 | 4,376,247 | 127.35 |
| 11/20/2024 | 121.85 | 125.41 | 120.76 | 123.90 | 5,985,979 | 123.90 |
| 11/19/2024 | 116.23 | 119.61 | 116.04 | 119.42 | 3,755,446 | 119.42 |
| 11/18/2024 | 117.97 | 119.06 | 116.59 | 117.26 | 4,681,237 | 117.26 |
| 11/15/2024 | 124.25 | 124.50 | 117.74 | 118.15 | 5,125,102 | 118.15 |
| 11/14/2024 | 127.47 | 127.47 | 123.30 | 125.88 | 2,679,283 | 125.88 |
| 11/13/2024 | 130.90 | 132.56 | 127.13 | 127.25 | 4,261,946 | 127.25 |
| 11/12/2024 | 128.36 | 131.33 | 128.36 | 131.20 | 3,239,772 | 131.20 |
| 11/11/2024 | 125.37 | 131.80 | 125.13 | 129.34 | 6,752,713 | 129.34 |
| 11/08/2024 | 116.11 | 126.95 | 116.00 | 125.13 | 13,703,241 | 125.13 |
| 11/07/2024 | 127.55 | 132.65 | 127.48 | 132.53 | 8,456,953 | 132.53 |
| 11/06/2024 | 122.55 | 124.98 | 122.50 | 124.81 | 3,886,814 | 124.81 |
| 11/05/2024 | 119.03 | 120.42 | 118.49 | 119.94 | 2,243,267 | 119.94 |
| 11/04/2024 | 119.18 | 120.36 | 117.89 | 118.27 | 3,396,797 | 118.27 |
| 11/01/2024 | 119.86 | 120.81 | 118.88 | 119.19 | 3,334,320 | 119.19 |
| 10/31/2024 | 121.00 | 121.56 | 117.79 | 120.21 | 3,451,343 | 120.21 |