The Trade Desk, Inc. (TTD) stock surged +3.05%, trading at $27.04 on NASDAQ, up from the previous close of $26.24. The stock opened at $26.29, fluctuating between $26.06 and $27.06 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 06, 2026 | 26.33 | 27.06 | 26.06 | 27.04 | 13.58M |
| Feb 05, 2026 | 27.00 | 27.78 | 26.01 | 26.24 | 22.19M |
| Feb 04, 2026 | 27.04 | 27.50 | 26.04 | 27.27 | 19.14M |
| Feb 03, 2026 | 28.51 | 28.53 | 26.57 | 27.18 | 29.57M |
| Feb 02, 2026 | 30.13 | 30.89 | 29.69 | 29.75 | 14.27M |
| Jan 30, 2026 | 31.33 | 31.34 | 30.13 | 30.33 | 14.61M |
| Jan 29, 2026 | 31.55 | 31.63 | 30.82 | 31.25 | 13.62M |
| Jan 28, 2026 | 32.49 | 32.78 | 31.84 | 31.87 | 9.72M |
| Jan 27, 2026 | 33.52 | 33.57 | 31.83 | 32.19 | 18.78M |
| Jan 26, 2026 | 36.36 | 36.38 | 33.43 | 33.81 | 24.53M |
| Jan 23, 2026 | 36.24 | 36.70 | 36.06 | 36.55 | 6.14M |
| Jan 22, 2026 | 35.74 | 36.96 | 35.63 | 36.82 | 8.26M |
| Jan 21, 2026 | 34.43 | 35.53 | 34.35 | 35.33 | 9.25M |
| Jan 20, 2026 | 34.81 | 35.08 | 34.00 | 34.15 | 10.83M |
| Jan 16, 2026 | 36.26 | 36.35 | 35.23 | 35.48 | 12.37M |
| Jan 15, 2026 | 37.20 | 37.23 | 35.88 | 36.23 | 11.28M |
| Jan 14, 2026 | 37.13 | 37.25 | 36.32 | 37.13 | 9.95M |
| Jan 13, 2026 | 36.91 | 37.30 | 36.25 | 37.14 | 11.76M |
| Jan 12, 2026 | 37.35 | 37.77 | 36.74 | 36.90 | 10.95M |
| Jan 09, 2026 | 37.54 | 37.65 | 36.63 | 37.29 | 10.18M |
Trade Desk, Inc. operates as a technology company in the United States and internationally. The company operates a self-service cloud-based platform that allows buyers to create, manage, and optimize data-driven digital advertising campaigns across various ad formats and channels, including display, video, audio, native, and social on various devices, such as computers, mobile devices, and connected TV. It also provides data and other value-added services. The company serves advertising agencies and other service providers for advertisers. The Trade Desk, Inc. was incorporated in 2009 and is headquartered in Ventura, California.
| Employees | 3522 |
| Beta | 1.09 |
| Sales or Revenue | $1.95B |
| 5Y Sales Change% | 2.816% |
| Fiscal Year Ends | December |
| Sector | Technology |
| Industry | Software - Application |
© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep