NASDAQ · TTD

The Trade Desk, Inc.

Technology · Software - Application

$13.23

Up+$0.37 (+2.88%)

Updated Nov 5, 2026, 12:44 PM

SID Score

4.7/10

Composite research score

Smart Money

58/100

Neutral

Price performance · TTD

TTD price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

TTD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$13.19	$13.68	$13.12	$13.23	15.07M
Nov 3, 2026	$12.40	$12.94	$12.265	$12.86	14.27M
Nov 2, 2026	$12.375	$12.835	$12.375	$12.55	11.58M
Oct 30, 2026	$13.06	$13.11	$12.23	$12.29	16.41M
Oct 29, 2026	$12.62	$13.10	$12.47	$13.06	15.3M
Oct 28, 2026	$12.50	$12.78	$12.375	$12.76	13.88M
Oct 27, 2026	$12.75	$12.85	$12.55	$12.70	9.27M
Oct 26, 2026	$12.88	$13.00	$12.51	$12.77	8.93M
Oct 23, 2026	$13.00	$13.11	$12.84	$13.00	13.02M
Oct 22, 2026	$12.575	$13.17	$12.57	$13.16	14.66M
Oct 21, 2026	$12.50	$12.715	$12.415	$12.59	9.42M
Oct 20, 2026	$12.345	$12.74	$12.33	$12.65	12.7M
Oct 19, 2026	$12.12	$12.31	$12.01	$12.26	13.19M
Oct 16, 2026	$13.29	$13.31	$12.12	$12.23	18.54M
Oct 15, 2026	$12.20	$13.24	$12.20	$13.13	25.84M
Oct 14, 2026	$12.06	$12.21	$11.71	$12.18	17.79M
Oct 13, 2026	$11.96	$12.48	$11.96	$12.17	15.93M
Oct 12, 2026	$12.245	$12.33	$11.89	$11.94	14.02M
Oct 9, 2026	$12.42	$12.45	$11.965	$12.08	10.4M
Oct 8, 2026	$12.14	$12.35	$12.075	$12.34	15.88M
Oct 7, 2026	$11.885	$12.095	$11.62	$12.09	14.44M