Arphra/Issuer/TTD

TTD

The Trade Desk, Inc.

Communication ServicesAdvertising AgenciesUSUSD

$20.15

LiveJun 03, 2026

AI Brief

Market cap

$9.47B

52w range

19.74 – 91.45

P / E

—

EPS

—

Volume

7.56M

Revenue · FY

$2.9B

+18.47% YoY

Explain this page

Arphra AIPlain-English read on The Trade Desk, Inc.’s valuation

Arphra TradingView

Price chart

Live

tf:1m 5m 15m 30m 1h 4h 1Dstyle:candle line

overlays:SMA 20 SMA 50 SMA 200 EMA 20 EMA 50 EMA 200 WMA 20 DEMA 20 TEMA 20

sub-panes:RSI 14 ADX 14 Williams %R 14 Std Dev 20

Adjusted prices · last 60d

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
Jun 02, 2026	22.53	22.60	21.00	21.10	21.10	21.10	0.00%	21,905,518
Jun 01, 2026	21.99	23.57	21.79	23.22	23.22	23.22	0.00%	22,967,900
May 29, 2026	21.20	22.16	20.96	21.56	21.56	21.56	0.00%	48,457,446
May 28, 2026	21.24	21.76	20.80	21.15	21.15	21.15	0.00%	21,718,000
May 27, 2026	22.13	23.36	22.13	22.29	22.29	22.29	0.00%	17,333,900
May 26, 2026	22.00	22.56	21.75	22.18	22.18	22.18	0.00%	16,671,319
May 22, 2026	21.35	22.51	21.31	22.38	22.38	22.38	0.00%	16,293,640
May 21, 2026	20.88	21.41	20.62	21.28	21.28	21.28	0.00%	10,602,000
May 20, 2026	20.77	21.04	20.22	21.02	21.02	21.02	0.00%	21,267,322
May 19, 2026	22.57	23.24	21.11	21.16	21.16	21.16	0.00%	19,886,419
May 18, 2026	20.99	22.58	20.99	22.27	22.27	22.27	0.00%	20,491,900
May 15, 2026	20.46	21.17	20.40	21.15	21.15	21.15	0.00%	17,607,743
May 14, 2026	20.44	20.64	20.04	20.41	20.41	20.41	0.00%	14,035,300
May 13, 2026	20.90	20.90	19.83	20.49	20.49	20.49	0.00%	18,832,000
May 12, 2026	21.77	21.88	21.04	21.14	21.14	21.14	0.00%	16,822,626
May 11, 2026	22.75	22.89	20.84	21.52	21.52	21.52	0.00%	21,721,403
May 08, 2026	20.98	23.11	20.73	23.08	23.08	23.08	0.00%	41,292,200
May 07, 2026	24.08	24.66	23.37	23.49	23.49	23.49	0.00%	43,042,342
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

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