7,718.60

-29.11

-0.38%

53,414.25

-271.86

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,629.73

-1,555.55

-1.92%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NasdaqGM - Delayed Quote USD

The Trade Desk, Inc. (TTD)

14.43 -0.66 (-4.37%)

At close: September 4 at 4:00:00 PM EDT

15.10 +0.67 (+4.64%)

After hours: September 4 at 7:59:06 PM EDT

Trade TTD on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	15.18	15.26	14.23	14.43	14.43	25,300,700
Sep 3, 2026	14.86	15.19	14.37	15.09	15.09	23,640,100
Sep 2, 2026	13.66	14.59	13.60	14.55	14.55	21,814,100
Sep 1, 2026	13.53	13.94	13.37	13.78	13.78	16,497,700
Aug 31, 2026	13.97	14.17	13.49	13.72	13.72	23,752,700
Aug 28, 2026	13.43	13.81	13.34	13.57	13.57	13,063,400
Aug 27, 2026	13.12	13.65	13.08	13.42	13.42	20,617,500
Aug 26, 2026	13.14	13.51	12.97	13.03	13.03	13,502,800
Aug 25, 2026	13.13	13.39	13.08	13.25	13.25	11,142,800
Aug 24, 2026	13.16	13.42	13.15	13.27	13.27	14,634,900
Aug 21, 2026	13.33	13.37	13.14	13.18	13.18	13,186,000
Aug 20, 2026	13.55	13.62	13.15	13.32	13.32	14,441,900
Aug 19, 2026	13.40	13.76	13.22	13.54	13.54	14,828,700
Aug 18, 2026	13.44	13.78	13.32	13.42	13.42	19,771,400
Aug 17, 2026	13.79	13.97	13.30	13.40	13.40	23,172,900
Aug 14, 2026	14.49	14.63	14.00	14.14	14.14	17,560,900
Aug 13, 2026	13.73	14.70	13.57	14.56	14.56	34,667,800
Aug 12, 2026	13.46	13.69	13.06	13.49	13.49	23,483,800
Aug 11, 2026	13.20	13.75	13.15	13.56	13.56	31,823,300
Aug 10, 2026	13.48	13.72	12.83	13.39	13.39	57,396,400
Aug 7, 2026	12.87	14.57	12.83	13.80	13.80	133,339,600
Aug 6, 2026	18.52	19.00	17.39	17.67	17.67	92,046,500
Aug 5, 2026	19.52	19.55	18.71	18.96	18.96	16,449,500
Aug 4, 2026	17.96	19.37	17.87	19.34	19.34	21,816,800
Aug 3, 2026	18.65	18.95	18.24	18.30	18.30	14,820,600
Jul 31, 2026	18.08	18.29	17.71	18.04	18.04	16,452,700
Jul 30, 2026	18.40	18.65	18.02	18.28	18.28	18,545,000
Jul 29, 2026	18.67	19.51	18.54	19.09	19.09	18,823,500
Jul 28, 2026	18.09	19.06	18.01	18.91	18.91	20,621,800
Jul 27, 2026	17.79	18.43	17.63	17.88	17.88	13,237,900
Jul 24, 2026	16.96	17.51	16.86	17.29	17.29	19,695,300
Jul 23, 2026	17.58	17.60	16.70	16.79	16.79	17,346,800
Jul 22, 2026	18.46	18.50	17.43	17.58	17.58	12,455,400
Jul 21, 2026	18.32	18.75	18.10	18.25	18.25	12,106,100
Jul 20, 2026	18.57	19.12	18.13	18.64	18.64	11,716,400
Jul 17, 2026	18.91	19.20	18.35	18.59	18.59	13,651,600
Jul 16, 2026	19.70	19.99	19.02	19.12	19.12	8,566,800
Jul 15, 2026	19.34	19.76	19.13	19.37	19.37	10,341,000
Jul 14, 2026	19.07	19.47	18.91	18.94	18.94	13,739,200
Jul 13, 2026	20.28	20.53	19.73	19.79	19.79	12,354,200
Jul 10, 2026	20.23	20.38	19.39	19.53	19.53	8,547,300
Jul 9, 2026	18.60	19.80	18.50	19.75	19.75	9,130,700
Jul 8, 2026	19.22	19.26	18.78	19.07	19.07	11,550,000
Jul 7, 2026	19.74	19.94	18.98	19.18	19.18	10,165,600
Jul 6, 2026	18.75	19.47	18.51	19.31	19.31	13,592,900
Jul 2, 2026	19.08	19.36	19.00	19.10	19.10	10,936,600
Jul 1, 2026	18.65	19.64	18.15	19.15	19.15	18,777,200
Jun 30, 2026	18.00	18.38	17.47	18.08	18.08	29,047,400
Jun 29, 2026	18.97	19.33	18.51	18.65	18.65	15,903,100
Jun 26, 2026	17.40	18.47	17.37	18.37	18.37	27,349,400
Jun 25, 2026	17.51	17.88	16.98	17.33	17.33	15,024,100
Jun 24, 2026	17.97	18.40	17.66	17.70	17.70	14,274,500
Jun 23, 2026	17.70	18.22	17.21	17.93	17.93	23,125,600
Jun 22, 2026	18.22	18.67	17.69	18.02	18.02	21,422,900
Jun 18, 2026	18.06	18.57	17.77	18.51	18.51	50,679,200
Jun 17, 2026	18.93	19.02	18.15	18.16	18.16	18,745,200
Jun 16, 2026	19.23	19.47	18.72	18.96	18.96	17,319,200
Jun 15, 2026	19.47	19.64	18.89	19.27	19.27	24,055,600
Jun 12, 2026	18.77	19.99	18.31	19.28	19.28	30,936,200
Jun 11, 2026	19.09	19.23	18.37	18.90	18.90	19,368,500
Jun 10, 2026	19.58	20.58	19.20	19.29	19.29	21,367,400
Jun 9, 2026	19.17	20.13	19.06	19.89	19.89	18,684,900
Jun 8, 2026	19.58	19.99	19.10	19.43	19.43	23,456,400
Jun 5, 2026	21.14	21.42	19.83	19.95	19.95	18,202,200
Jun 4, 2026	20.95	21.91	20.54	21.03	21.03	19,800,500
Jun 3, 2026	21.00	21.03	20.05	20.56	20.56	17,598,000
Jun 2, 2026	22.53	22.60	21.00	21.10	21.10	21,905,500
Jun 1, 2026	21.99	23.57	21.78	23.22	23.22	22,967,900
May 29, 2026	21.20	22.16	20.97	21.56	21.56	48,457,400
May 28, 2026	21.24	21.76	20.80	21.15	21.15	21,718,000
May 27, 2026	22.13	23.36	22.13	22.29	22.29	17,333,900
May 26, 2026	22.00	22.56	21.75	22.18	22.18	16,671,300
May 22, 2026	21.35	22.51	21.31	22.38	22.38	16,293,600
May 21, 2026	20.88	21.41	20.62	21.28	21.28	10,602,000
May 20, 2026	20.76	21.04	20.22	21.02	21.02	21,267,300
May 19, 2026	22.57	23.24	21.11	21.16	21.16	19,886,400
May 18, 2026	20.99	22.58	20.99	22.27	22.27	20,491,900
May 15, 2026	20.46	21.17	20.40	21.15	21.15	17,607,700
May 14, 2026	20.44	20.64	20.03	20.41	20.41	14,035,300
May 13, 2026	20.90	20.90	19.83	20.49	20.49	18,832,000
May 12, 2026	21.76	21.88	21.03	21.14	21.14	16,822,600
May 11, 2026	22.75	22.89	20.83	21.52	21.52	21,721,400
May 8, 2026	20.98	23.10	20.73	23.08	23.08	41,292,200
May 7, 2026	24.08	24.66	23.37	23.49	23.49	43,042,300
May 6, 2026	24.82	24.85	23.87	24.01	24.01	15,459,500
May 5, 2026	24.01	24.72	23.37	24.61	24.61	19,634,400
May 4, 2026	24.58	24.84	23.91	24.10	24.10	12,388,800
May 1, 2026	24.31	24.87	24.02	24.24	24.24	17,025,200
Apr 30, 2026	23.87	23.91	23.15	23.59	23.59	14,696,500
Apr 29, 2026	23.59	24.51	23.45	24.37	24.37	20,333,400
Apr 28, 2026	23.04	23.69	22.91	23.23	23.23	10,842,700
Apr 27, 2026	23.25	23.91	22.86	23.14	23.14	15,602,800
Apr 24, 2026	23.64	24.17	22.98	23.97	23.97	21,016,200
Apr 23, 2026	23.26	23.27	22.13	22.62	22.62	13,287,500
Apr 22, 2026	23.43	23.67	23.20	23.56	23.56	11,892,000
Apr 21, 2026	23.92	24.06	22.92	23.20	23.20	19,405,900
Apr 20, 2026	22.27	24.32	22.25	24.05	24.05	21,010,700
Apr 17, 2026	23.07	23.42	22.30	22.47	22.47	19,586,700
Apr 16, 2026	22.77	23.39	22.62	22.76	22.76	17,676,500
Apr 15, 2026	21.43	22.55	21.30	22.38	22.38	15,488,600
Apr 14, 2026	21.33	21.92	20.92	21.02	21.02	12,569,100
Apr 13, 2026	20.15	21.28	20.12	21.22	21.22	14,529,400
Apr 10, 2026	20.70	21.02	19.97	20.09	20.09	12,841,900
Apr 9, 2026	20.21	20.69	19.74	20.61	20.61	19,660,000
Apr 8, 2026	21.52	21.73	20.11	20.25	20.25	21,288,600
Apr 7, 2026	22.11	22.54	20.38	20.70	20.70	22,385,900
Apr 6, 2026	21.89	22.54	21.89	22.21	22.21	8,187,900
Apr 2, 2026	21.74	22.52	21.45	22.05	22.05	12,607,200
Apr 1, 2026	22.64	22.82	21.72	21.98	21.98	16,654,900
Mar 31, 2026	22.00	23.30	21.98	22.69	22.69	42,271,400
Mar 30, 2026	21.20	22.57	21.20	22.01	22.01	21,062,700
Mar 27, 2026	21.61	21.64	21.03	21.28	21.28	14,842,000
Mar 26, 2026	21.76	22.36	21.55	21.74	21.74	14,263,300
Mar 25, 2026	22.68	23.13	21.54	21.97	21.97	15,947,700
Mar 24, 2026	23.82	23.88	21.57	22.34	22.34	30,889,600
Mar 23, 2026	24.33	24.65	23.73	23.95	23.95	14,636,700
Mar 20, 2026	23.49	24.49	23.20	24.11	24.11	24,215,600
Mar 19, 2026	23.20	24.00	22.95	23.51	23.51	17,502,900
Mar 18, 2026	23.34	24.50	23.00	23.55	23.55	36,151,500
Mar 17, 2026	27.16	28.64	24.82	25.07	25.07	40,427,200
Mar 16, 2026	27.88	28.00	26.93	27.08	27.08	10,875,300
Mar 13, 2026	26.65	27.55	26.20	27.34	27.34	12,999,500
Mar 12, 2026	27.42	28.08	26.47	26.52	26.52	11,827,100
Mar 11, 2026	28.09	28.29	26.83	27.28	27.28	12,777,800
Mar 10, 2026	28.63	28.63	27.12	27.66	27.66	16,188,600
Mar 9, 2026	28.77	28.97	27.98	28.56	28.56	16,131,100
Mar 6, 2026	29.17	29.51	28.03	29.28	29.28	29,201,000
Mar 5, 2026	31.49	32.90	29.25	29.79	29.79	82,707,400
Mar 4, 2026	25.03	25.59	24.57	25.17	25.17	22,542,800
Mar 3, 2026	24.06	25.25	23.53	25.00	25.00	19,617,000
Mar 2, 2026	23.08	24.34	22.88	24.32	24.32	20,259,800
Feb 27, 2026	23.51	24.09	22.47	23.82	23.82	23,911,200
Feb 26, 2026	21.10	24.33	21.08	23.95	23.95	52,998,600
Feb 25, 2026	24.93	25.74	24.54	25.16	25.16	29,451,300
Feb 24, 2026	24.11	24.98	23.78	24.94	24.94	11,968,400
Feb 23, 2026	24.91	25.00	24.05	24.17	24.17	14,439,000
Feb 20, 2026	25.15	26.12	24.91	25.10	25.10	15,338,900
Feb 19, 2026	25.37	25.82	25.14	25.24	25.24	20,280,400
Feb 18, 2026	25.13	25.84	24.94	25.50	25.50	17,331,300
Feb 17, 2026	25.89	26.26	24.84	25.26	25.26	13,547,700
Feb 13, 2026	26.42	26.82	25.64	25.81	25.81	13,286,200
Feb 12, 2026	27.33	27.48	25.93	26.14	26.14	16,259,300
Feb 11, 2026	28.24	28.36	26.94	27.23	27.23	10,270,300
Feb 10, 2026	27.34	28.54	27.30	28.13	28.13	13,246,100
Feb 9, 2026	27.12	27.26	26.67	27.04	27.04	8,224,900
Feb 6, 2026	26.33	27.06	26.06	27.04	27.04	13,597,700
Feb 5, 2026	27.00	27.78	26.01	26.24	26.24	22,379,300
Feb 4, 2026	27.03	27.50	26.04	27.27	27.27	19,189,500
Feb 3, 2026	28.50	28.53	26.57	27.18	27.18	29,647,500
Feb 2, 2026	30.13	30.89	29.69	29.75	29.75	14,344,500
Jan 30, 2026	31.33	31.34	30.13	30.33	30.33	14,739,700
Jan 29, 2026	31.55	31.63	30.82	31.25	31.25	13,680,700
Jan 28, 2026	32.49	32.78	31.84	31.87	31.87	9,848,700
Jan 27, 2026	33.52	33.57	31.83	32.19	32.19	18,874,800
Jan 26, 2026	36.36	36.38	33.43	33.81	33.81	24,784,700
Jan 23, 2026	36.24	36.69	36.06	36.55	36.55	6,203,300
Jan 22, 2026	35.74	36.96	35.63	36.82	36.82	8,293,100
Jan 21, 2026	34.43	35.53	34.35	35.33	35.33	9,366,600
Jan 20, 2026	34.81	35.08	34.00	34.15	34.15	10,964,400
Jan 16, 2026	36.26	36.35	35.24	35.48	35.48	12,520,600
Jan 15, 2026	37.20	37.22	35.88	36.23	36.23	11,334,100
Jan 14, 2026	37.13	37.25	36.32	37.13	37.13	9,994,500
Jan 13, 2026	36.91	37.30	36.25	37.14	37.14	11,829,400
Jan 12, 2026	37.35	37.77	36.74	36.90	36.90	11,020,900
Jan 9, 2026	37.54	37.65	36.63	37.29	37.29	10,244,800
Jan 8, 2026	38.44	38.45	37.04	37.30	37.30	12,829,100
Jan 7, 2026	39.76	39.99	38.29	38.65	38.65	10,377,300
Jan 6, 2026	40.11	40.90	39.51	39.74	39.74	12,163,500
Jan 5, 2026	37.95	40.20	37.85	40.11	40.11	14,290,500
Jan 2, 2026	38.19	38.24	36.79	37.68	37.68	9,782,600
Dec 31, 2025	38.06	38.47	37.84	37.96	37.96	7,624,600
Dec 30, 2025	38.22	38.90	38.10	38.12	38.12	8,090,200
Dec 29, 2025	38.09	38.76	37.96	38.39	38.39	9,907,300
Dec 26, 2025	38.05	38.42	37.79	38.31	38.31	6,307,500
Dec 24, 2025	37.40	38.14	37.17	38.12	38.12	4,208,600
Dec 23, 2025	37.13	37.62	36.79	37.44	37.44	9,550,200
Dec 22, 2025	37.53	38.00	37.05	37.29	37.29	11,795,000
Dec 19, 2025	37.15	37.60	36.81	37.26	37.26	63,754,500
Dec 18, 2025	37.63	37.73	36.89	37.29	37.29	10,653,500
Dec 17, 2025	36.57	37.96	36.36	37.17	37.17	14,206,300
Dec 16, 2025	36.10	36.77	35.72	36.64	36.64	13,116,400
Dec 15, 2025	36.69	36.70	35.65	36.19	36.19	17,389,400
Dec 12, 2025	37.19	37.84	36.51	36.65	36.65	13,651,000
Dec 11, 2025	38.42	38.49	36.78	37.02	37.02	21,472,800
Dec 10, 2025	39.26	39.80	38.78	39.22	39.22	9,120,600
Dec 9, 2025	39.21	39.85	38.81	39.40	39.40	8,764,800
Dec 8, 2025	40.20	40.29	39.32	39.35	39.35	10,925,300
Dec 5, 2025	39.64	41.01	39.57	40.05	40.05	11,322,800
Dec 4, 2025	38.98	39.47	38.25	39.35	39.35	13,044,900
Dec 3, 2025	39.72	40.08	38.56	38.61	38.61	12,875,800
Dec 2, 2025	39.91	40.71	39.83	39.95	39.95	9,365,700
Dec 1, 2025	38.97	40.18	38.58	39.58	39.58	11,119,200
Nov 28, 2025	39.23	40.01	39.03	39.56	39.56	5,248,900
Nov 26, 2025	39.17	39.54	38.75	39.11	39.11	12,017,400
Nov 25, 2025	38.94	39.39	38.46	39.09	39.09	13,823,600
Nov 24, 2025	39.72	39.75	38.50	39.06	39.06	15,322,400
Nov 21, 2025	38.36	40.01	38.22	39.65	39.65	15,475,400
Nov 20, 2025	40.74	41.15	38.28	38.35	38.35	14,808,900
Nov 19, 2025	40.60	41.16	39.79	40.19	40.19	11,633,300
Nov 18, 2025	39.76	41.19	39.69	40.47	40.47	10,171,600
Nov 17, 2025	41.91	41.91	39.75	40.21	40.21	14,631,400
Nov 14, 2025	42.15	42.69	41.50	41.93	41.93	11,493,500
Nov 13, 2025	43.50	43.86	42.49	42.87	42.87	9,301,200
Nov 12, 2025	44.89	45.50	43.53	43.79	43.79	10,335,800
Nov 11, 2025	43.31	44.49	43.05	44.20	44.20	13,144,600
Nov 10, 2025	44.05	44.87	42.01	43.26	43.26	23,444,600
Nov 7, 2025	46.00	46.00	41.77	43.00	43.00	34,336,200
Nov 6, 2025	47.72	47.96	45.60	45.90	45.90	24,102,100
Nov 5, 2025	47.01	48.30	47.01	47.70	47.70	9,982,300
Nov 4, 2025	48.38	48.47	47.09	47.24	47.24	8,540,900
Nov 3, 2025	49.92	50.06	48.05	49.12	49.12	9,623,200
Oct 31, 2025	49.08	50.79	48.87	50.28	50.28	10,012,700
Oct 30, 2025	49.56	50.57	48.78	48.97	48.97	7,389,700
Oct 29, 2025	51.62	51.62	49.23	49.96	49.96	11,888,300
Oct 28, 2025	53.60	53.94	51.41	51.67	51.67	6,958,300
Oct 27, 2025	52.69	54.04	52.04	53.61	53.61	10,851,100
Oct 24, 2025	54.79	55.11	51.12	52.00	52.00	12,294,500
Oct 23, 2025	53.79	54.63	53.27	54.13	54.13	5,152,500
Oct 22, 2025	53.46	54.26	52.65	53.89	53.89	7,354,500
Oct 21, 2025	52.88	54.71	52.45	53.92	53.92	13,123,200
Oct 20, 2025	50.37	53.08	50.30	52.49	52.49	8,558,800
Oct 17, 2025	49.17	50.82	48.48	49.98	49.98	9,224,200
Oct 16, 2025	51.11	51.88	49.60	49.90	49.90	8,541,300
Oct 15, 2025	51.17	51.67	50.21	51.10	51.10	7,470,300
Oct 14, 2025	50.30	51.26	49.45	50.73	50.73	8,133,800
Oct 13, 2025	52.60	53.41	50.94	51.28	51.28	10,294,600
Oct 10, 2025	54.19	54.99	51.41	52.36	52.36	12,452,900
Oct 9, 2025	54.08	54.26	52.89	54.09	54.09	9,949,100
Oct 8, 2025	53.69	54.97	52.60	54.07	54.07	10,859,200
Oct 7, 2025	54.71	56.39	52.80	53.49	53.49	17,831,500
Oct 6, 2025	52.39	53.74	50.89	53.14	53.14	12,580,000
Oct 3, 2025	51.04	51.69	50.65	51.55	51.55	11,935,900
Oct 2, 2025	49.75	51.14	48.70	50.88	50.88	15,268,100
Oct 1, 2025	48.82	49.69	48.13	49.32	49.32	13,061,000
Sep 30, 2025	50.00	50.74	48.52	49.01	49.01	26,414,900
Sep 29, 2025	47.58	50.54	47.22	49.64	49.64	21,147,100
Sep 26, 2025	46.67	47.20	46.03	47.14	47.14	9,250,500
Sep 25, 2025	45.96	47.29	45.47	46.76	46.76	14,285,900
Sep 24, 2025	47.10	47.75	46.43	46.87	46.87	15,392,200
Sep 23, 2025	46.21	47.59	45.88	46.86	46.86	20,024,000
Sep 22, 2025	43.88	46.67	43.66	46.15	46.15	23,599,800
Sep 19, 2025	43.87	44.58	43.10	44.47	44.47	52,978,400
Sep 18, 2025	45.38	45.68	43.89	43.93	43.93	22,314,400
Sep 17, 2025	44.90	46.28	44.35	45.37	45.37	17,544,200
Sep 16, 2025	44.00	46.33	43.51	44.90	44.90	24,134,800
Sep 15, 2025	45.28	46.27	45.20	45.54	45.54	15,374,300
Sep 12, 2025	45.40	46.18	45.05	45.15	45.15	19,764,800
Sep 11, 2025	46.30	46.79	45.22	45.24	45.24	26,904,000
Sep 10, 2025	51.55	51.56	45.31	46.14	46.14	48,170,700
Sep 9, 2025	51.78	52.83	51.52	52.40	52.40	7,883,400
Sep 8, 2025	52.31	52.48	50.64	52.03	52.03	10,656,900
Sep 5, 2025	52.00	52.57	51.01	52.07	52.07	11,342,800

APP

MGNI

SBET

WPP

OMC

DV

CRTO

DRCT

CDLX

QMMM

Mobilize your Website

View Site in Mobile | Classic

Share by: