TTD

The Trade Desk, Inc.

Communication ServicesAdvertising AgenciesUSUSD

$21.56

-1.53%Live · FMPMay 29, 2026

Market cap

$10.14B

52w range

19.74 – 91.45

P / E

—

EPS

—

Volume

48.46M

Revenue · FY

$2.9B

+18.47% YoY

Price chart

Live · FMP

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
May 04, 2026	24.54	24.84	23.91	24.16	24.16	24.16	0.00%	725,162
May 01, 2026	24.31	24.87	24.02	24.24	24.24	24.24	0.00%	17,025,167
Apr 30, 2026	23.87	23.91	23.15	23.59	23.59	23.59	0.00%	14,696,500
Apr 29, 2026	23.59	24.51	23.45	24.37	24.37	24.37	0.00%	20,333,436
Apr 28, 2026	23.04	23.69	22.91	23.23	23.23	23.23	0.00%	10,842,739
Apr 27, 2026	23.25	23.91	22.86	23.14	23.14	23.14	0.00%	15,602,800
Apr 24, 2026	23.64	24.17	22.98	23.97	23.97	23.97	0.00%	21,016,200
Apr 23, 2026	23.26	23.27	22.13	22.62	22.62	22.62	0.00%	13,287,500
Apr 22, 2026	23.43	23.67	23.20	23.56	23.56	23.56	0.00%	11,892,031
Apr 21, 2026	23.93	24.06	22.93	23.20	23.20	23.20	0.00%	19,405,900
Apr 20, 2026	22.27	24.32	22.25	24.05	24.05	24.05	0.00%	21,010,700
Apr 17, 2026	23.07	23.42	22.30	22.47	22.47	22.47	0.00%	19,586,713
Apr 16, 2026	22.77	23.39	22.62	22.76	22.76	22.76	0.00%	17,676,500
Apr 15, 2026	21.43	22.55	21.30	22.38	22.38	22.38	0.00%	15,488,600
Apr 14, 2026	21.33	21.92	20.93	21.02	21.02	21.02	0.00%	12,569,100
Apr 13, 2026	20.15	21.29	20.12	21.22	21.22	21.22	0.00%	14,529,400
Apr 10, 2026	20.70	21.02	19.97	20.09	20.09	20.09	0.00%	12,841,944
Apr 09, 2026	20.21	20.69	19.74	20.61	20.61	20.61	0.00%	19,660,028
Apr 08, 2026	21.52	21.73	20.11	20.25	20.25	20.25	0.00%	21,288,602
Apr 07, 2026	22.11	22.54	20.38	20.70	20.70	20.70	0.00%	22,385,906
Apr 06, 2026	21.89	22.54	21.89	22.21	22.21	22.21	0.00%	8,187,900
Apr 02, 2026	21.74	22.53	21.46	22.05	22.05	22.05	0.00%	12,607,232

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.