© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
The Trade Desk, Inc. (TTD) stock declined over -0.66%, trading at $21.02 on NASDAQ, down from the previous close of $21.16. The stock opened at $20.77, fluctuating between $20.22 and $21.03 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2026 | 20.77 | 21.04 | 20.22 | 21.02 | 21.25M |
| May 19, 2026 | 22.57 | 23.24 | 21.11 | 21.16 | 19.85M |
| May 18, 2026 | 20.99 | 22.58 | 20.99 | 22.27 | 20.45M |
| May 15, 2026 | 20.46 | 21.17 | 20.40 | 21.15 | 17.51M |
| May 14, 2026 | 20.44 | 20.64 | 20.04 | 20.41 | 13.94M |
| May 13, 2026 | 20.90 | 20.90 | 19.83 | 20.49 | 18.77M |
| May 12, 2026 | 21.77 | 21.88 | 21.04 | 21.14 | 16.77M |
| May 11, 2026 | 22.75 | 22.89 | 20.84 | 21.52 | 21.66M |
| May 08, 2026 | 20.98 | 23.11 | 20.73 | 23.06 | 41.12M |
| May 07, 2026 | 24.08 | 24.66 | 23.37 | 23.49 | 35M |
| May 06, 2026 | 24.82 | 24.85 | 23.87 | 24.01 | 15.36M |
| May 05, 2026 | 24.01 | 24.72 | 23.37 | 24.61 | 19.57M |
| May 04, 2026 | 24.58 | 24.84 | 23.91 | 24.10 | 12.14M |
| Apr 30, 2026 | 23.87 | 23.91 | 23.15 | 23.59 | 14.59M |
| Apr 29, 2026 | 23.59 | 24.51 | 23.45 | 24.37 | 20.19M |
| Apr 28, 2026 | 23.04 | 23.69 | 22.91 | 23.23 | 10.81M |
| Apr 27, 2026 | 23.25 | 23.91 | 22.86 | 23.14 | 15.47M |
| Apr 23, 2026 | 23.26 | 23.27 | 22.13 | 22.62 | 13.21M |
| Apr 22, 2026 | 23.43 | 23.67 | 23.20 | 23.56 | 11.31M |
| Apr 21, 2026 | 23.93 | 24.06 | 22.93 | 23.20 | 19.18M |
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 | 1.17 |
| Sales or Revenue | $1.95B |
| 5Y Sales Change% | 2.816% |
| Fiscal Year Ends | December |
| Sector | Technology |
| Industry | Software - Application |