Trade Desk (TTD) went public on September 21, 2016, when it opened at a split-adjusted price of $2.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $119.07 | $121.92 | $116.67 | $121.84 | 4,743,978 |
December 2024 | $128.59 | $141.53 | $117.36 | $117.53 | 73,466,193 |
November 2024 | $119.86 | $132.65 | $116.00 | $128.55 | 93,582,166 |
October 2024 | $110.59 | $123.85 | $106.70 | $120.21 | 54,941,392 |
September 2024 | $103.93 | $112.22 | $97.84 | $109.65 | 54,741,425 |
August 2024 | $90.52 | $105.39 | $77.11 | $104.53 | 82,096,695 |
July 2024 | $97.43 | $102.67 | $88.26 | $89.88 | 75,816,190 |
June 2024 | $93.29 | $99.54 | $90.76 | $97.67 | 64,552,548 |
May 2024 | $83.14 | $97.65 | $83.14 | $92.78 | 91,532,786 |
April 2024 | $87.40 | $88.61 | $76.12 | $82.85 | 60,268,608 |
March 2024 | $85.90 | $89.88 | $76.42 | $87.42 | 74,481,525 |
February 2024 | $68.75 | $94.00 | $66.56 | $85.43 | 136,937,506 |
January 2024 | $71.65 | $72.15 | $61.48 | $68.43 | 98,221,381 |
December 2023 | $70.14 | $78.34 | $67.35 | $71.96 | 82,711,293 |
November 2023 | $70.39 | $80.38 | $60.23 | $70.46 | 150,905,276 |
October 2023 | $78.16 | $86.43 | $64.69 | $70.96 | 85,167,583 |
September 2023 | $80.87 | $87.74 | $73.76 | $78.15 | 63,031,595 |
August 2023 | $90.34 | $90.67 | $69.72 | $80.03 | 82,377,836 |
July 2023 | $77.24 | $91.85 | $73.91 | $91.26 | 124,394,788 |
June 2023 | $70.12 | $79.38 | $69.85 | $77.22 | 71,180,935 |
May 2023 | $63.86 | $70.39 | $60.56 | $70.08 | 98,449,401 |
April 2023 | $60.00 | $65.67 | $57.17 | $64.34 | 53,075,654 |
March 2023 | $55.75 | $62.53 | $50.33 | $60.91 | 81,858,390 |
February 2023 | $50.90 | $66.35 | $47.68 | $55.96 | 127,063,575 |
January 2023 | $45.99 | $52.60 | $41.20 | $50.70 | 78,070,114 |
