TTD
The Trade Desk, Inc.
$22.27
as of May 18, 2026
Recent prices
| Date | Open | Close | Volume |
|---|---|---|---|
| May 18, 2026 | $20.99 | $22.27 | 20.45M |
| May 15, 2026 | $20.46 | $21.15 | 17.61M |
| May 14, 2026 | $20.44 | $20.41 | 14.04M |
| May 13, 2026 | $20.90 | $20.49 | 18.83M |
| May 12, 2026 | $21.77 | $21.14 | 16.82M |
| May 11, 2026 | $22.75 | $21.52 | 21.72M |
| May 08, 2026 | $20.98 | $23.08 | 41.29M |
| May 07, 2026 | $24.08 | $23.49 | 43.04M |
| May 06, 2026 | $24.82 | $24.01 | 15.46M |
| May 05, 2026 | $24.01 | $24.61 | 19.63M |
| May 04, 2026 | $24.58 | $24.10 | 12.39M |
| May 01, 2026 | $24.31 | $24.24 | 17.03M |
| Apr 30, 2026 | $23.87 | $23.59 | 14.70M |
| Apr 29, 2026 | $23.59 | $24.37 | 20.33M |
| Apr 28, 2026 | $23.04 | $23.23 | 10.84M |
| Apr 27, 2026 | $23.25 | $23.14 | 15.60M |
| Apr 24, 2026 | $23.64 | $23.97 | 21.02M |
| Apr 23, 2026 | $23.26 | $22.62 | 13.29M |
| Apr 22, 2026 | $23.43 | $23.56 | 11.89M |
| Apr 21, 2026 | $23.93 | $23.20 | 19.41M |
| Apr 20, 2026 | $22.27 | $24.05 | 21.01M |
Key metrics
- Sector
- Communication Services
- Market cap
- —
- Latest close
- $22.27