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

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

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	53.66	54.33	53.05	53.97	6,292,275	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
4/17/2025	48.32	52.20	48.01	50.26	13,961,657	50.26
4/16/2025	48.30	49.10	47.76	48.45	6,083,362	48.45
4/15/2025	48.91	49.36	47.78	49.24	9,755,983	49.24
4/14/2025	51.40	51.73	47.71	48.64	11,660,069	48.64
4/11/2025	48.62	49.82	48.33	49.78	7,147,195	49.78
4/10/2025	52.65	53.29	48.67	49.27	11,721,642	49.27
4/09/2025	45.00	54.72	44.95	54.12	16,378,322	54.12
4/08/2025	48.69	48.84	44.69	45.27	11,124,254	45.27
4/07/2025	44.33	48.62	42.96	46.34	15,365,039	46.34
4/04/2025	46.98	48.02	45.02	46.24	15,320,635	46.24
4/03/2025	52.91	52.97	48.85	49.08	15,227,187	49.08
4/02/2025	55.50	57.68	55.48	56.30	9,998,250	56.30
4/01/2025	54.54	57.55	54.37	57.10	9,730,069	57.10
3/31/2025	54.43	55.03	52.90	54.72	8,355,281	54.72
3/28/2025	57.00	57.76	55.56	55.85	6,445,594	55.85
3/27/2025	58.66	59.09	57.22	57.26	6,743,716	57.26
3/26/2025	62.49	62.50	58.50	58.80	10,521,705	58.80
3/25/2025	60.63	62.05	60.36	62.00	12,822,125	62.00
3/24/2025	57.55	59.47	56.94	59.34	10,049,891	59.34
3/21/2025	54.74	56.80	54.15	56.31	9,045,649	56.31
3/20/2025	55.10	57.23	54.88	55.85	8,164,820	55.85
3/19/2025	54.06	56.17	53.95	55.32	9,509,670	55.32
3/18/2025	55.97	56.29	53.39	53.59	11,581,248	53.59
3/17/2025	54.32	56.68	54.05	56.50	17,819,188	56.50
3/14/2025	55.01	55.40	53.42	53.94	22,269,830	53.94
3/13/2025	57.58	58.72	53.74	53.88	20,871,178	53.88
3/12/2025	60.19	60.63	57.86	60.20	12,510,457	60.20
3/11/2025	60.63	62.58	58.57	58.84	16,292,937	58.84
3/10/2025	64.04	64.60	60.20	60.31	13,454,876	60.31
3/07/2025	65.22	67.20	63.82	64.91	11,486,758	64.91
3/06/2025	65.02	66.85	64.78	64.98	9,680,381	64.98
3/05/2025	66.87	67.32	65.01	66.54	10,994,209	66.54
3/04/2025	65.97	68.85	64.56	67.60	12,823,376	67.60
3/03/2025	71.00	72.07	66.82	67.17	11,704,192	67.17
2/28/2025	70.94	73.08	69.37	70.32	10,460,272	70.32
2/27/2025	73.07	73.54	70.92	71.49	7,521,041	71.49
2/26/2025	75.06	75.48	72.25	72.43	9,110,764	72.43
2/25/2025	73.89	75.44	72.34	74.98	11,093,345	74.98
2/24/2025	72.29	75.19	70.44	74.20	13,933,191	74.20
2/21/2025	75.80	75.82	71.61	72.06	12,869,998	72.06
2/20/2025	76.36	76.49	74.10	75.73	13,562,754	75.73
2/19/2025	79.66	79.68	76.64	76.75	14,311,409	76.75
2/18/2025	80.70	80.75	77.61	80.03	16,232,221	80.03
2/14/2025	82.55	83.61	80.10	80.16	19,341,916	80.16
2/13/2025	85.09	85.18	80.66	81.92	55,873,200	81.92
2/12/2025	118.53	122.46	118.00	122.23	11,045,194	122.23
2/11/2025	120.70	122.49	119.40	120.21	4,963,377	120.21
2/10/2025	120.22	125.80	119.60	122.54	6,184,781	122.54
2/07/2025	115.10	117.63	115.05	117.29	4,548,231	117.29
2/06/2025	114.60	116.54	113.42	114.65	3,375,749	114.65
2/05/2025	113.29	114.46	113.06	114.34	4,497,388	114.34
2/04/2025	113.76	115.76	112.49	113.54	6,178,797	113.54
2/03/2025	115.79	119.79	115.00	117.94	3,539,854	117.94
1/31/2025	120.27	121.45	118.02	118.68	3,101,800	118.68
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