The Trade Desk, Inc. - Class A Common Stock (TTD)

Historical Prices For The Trade Desk, Inc. - Class A Common Stock (TTD)

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	81.07	81.30	79.71	80.21	11,394,876	80.21
7/17/2025	81.65	83.94	80.98	81.44	111,489,908	81.44
7/16/2025	82.03	82.49	80.24	81.13	22,391,974	81.13
7/15/2025	85.26	86.00	80.32	80.40	43,659,384	80.40
7/14/2025	76.11	77.77	75.30	75.43	8,081,213	75.43
7/11/2025	76.20	77.18	74.72	75.38	5,951,395	75.38
7/10/2025	76.34	77.12	75.61	76.85	6,686,211	76.85
7/09/2025	74.00	76.16	73.75	75.63	4,757,054	75.63
7/08/2025	73.98	74.44	73.00	74.03	4,647,821	74.03
7/07/2025	73.80	74.84	73.05	73.56	5,056,793	73.56
7/03/2025	73.92	75.30	73.86	74.41	3,176,388	74.41
7/02/2025	72.97	74.10	72.37	73.58	4,750,695	73.58
7/01/2025	73.43	74.88	72.57	73.49	8,383,667	73.49
6/30/2025	70.69	73.76	70.35	71.99	7,877,897	71.99
6/27/2025	70.60	70.90	68.99	69.33	9,297,621	69.33
6/26/2025	67.50	68.37	65.55	68.02	9,581,115	68.02
6/25/2025	72.74	72.74	69.08	69.80	5,806,978	69.80
6/24/2025	70.15	72.13	69.94	71.84	6,208,051	71.84
6/23/2025	68.08	69.50	67.00	68.87	6,031,988	68.87
6/20/2025	69.24	70.24	67.89	68.23	7,823,513	68.23
6/18/2025	67.59	69.42	67.55	68.66	6,321,613	68.66
6/17/2025	69.69	69.70	66.96	67.64	8,410,929	67.64
6/16/2025	66.82	70.98	66.59	70.25	8,306,869	70.25
6/13/2025	68.93	70.05	67.78	67.96	6,705,032	67.96
6/12/2025	71.62	72.45	70.26	70.57	7,533,346	70.57
6/11/2025	72.59	74.01	72.13	72.37	5,054,744	72.37
6/10/2025	72.02	72.66	71.31	72.37	4,054,469	72.37
6/09/2025	71.65	72.20	70.55	71.49	5,836,534	71.49
6/06/2025	72.16	72.40	70.34	71.46	9,061,417	71.46
6/05/2025	76.18	77.57	71.00	71.11	12,292,930	71.11
6/04/2025	74.35	76.52	74.35	76.05	4,942,466	76.05
6/03/2025	75.43	75.71	73.48	74.40	4,235,012	74.40
6/02/2025	74.66	75.57	73.29	74.77	3,912,658	74.77
5/30/2025	74.30	75.59	73.24	75.22	7,454,645	75.22
5/29/2025	77.79	78.03	74.55	74.88	5,413,741	74.88
5/28/2025	76.17	77.12	75.84	76.94	6,569,763	76.94
5/27/2025	75.56	76.56	74.45	76.06	4,618,912	76.06
5/23/2025	72.09	74.35	71.85	73.89	4,843,825	73.89
5/22/2025	74.40	75.16	73.84	74.33	4,804,748	74.33
5/21/2025	76.00	76.79	74.12	74.47	6,317,501	74.47
5/20/2025	76.20	77.44	75.87	77.06	4,919,038	77.06
5/19/2025	74.20	76.89	74.11	76.32	4,818,458	76.32
5/16/2025	77.50	77.50	76.13	76.31	6,568,379	76.31
5/15/2025	78.03	78.29	75.02	77.50	9,361,398	77.50
5/14/2025	77.68	79.95	77.26	79.14	11,977,487	79.14
5/13/2025	80.02	80.55	78.03	78.14	14,221,822	78.14
5/12/2025	75.08	80.17	75.08	79.41	32,523,214	79.41
5/09/2025	69.75	75.77	68.98	71.04	48,903,755	71.04
5/08/2025	57.69	61.05	57.61	59.90	26,243,169	59.90
5/07/2025	56.07	57.06	55.48	56.46	8,560,299	56.46
5/06/2025	54.70	56.57	54.29	55.63	9,557,475	55.63
5/05/2025	53.80	56.84	53.35	55.50	11,721,748	55.50
5/02/2025	53.59	55.34	53.53	54.09	10,786,423	54.09
5/01/2025	54.10	55.19	53.01	53.06	8,835,007	53.06
4/30/2025	52.57	53.74	51.73	53.63	5,447,798	53.63
4/29/2025	54.60	55.19	54.05	54.67	5,659,097	54.67
4/28/2025	54.11	55.15	53.32	54.40	5,179,547	54.40
4/25/2025	53.66	54.33	53.05	53.97	6,294,387	53.97
4/24/2025	50.32	53.41	50.15	53.27	6,867,693	53.27
4/23/2025	51.00	52.67	49.94	50.08	8,814,036	50.08
4/22/2025	48.19	49.77	47.68	48.66	7,987,780	48.66
4/21/2025	48.70	48.94	46.82	47.56	6,875,037	47.56