Trade Desk(MX:TTD)
MX$297.90+12.40 (+4.34%)
MX:TTD
Trade Desk historical prices
MX$297.90
At close:+12.40 (+4.34%)
Trade Desk (TTD) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 304.00 | 304.00 | 295.00 | 297.90 | 297.90 | +4.34% | 3,341 | 1.66 |
| Nov 10, 2026 | 276.82 | 290.00 | 276.82 | 285.50 | 285.50 | +18.96% | 989 | 0.48 |
| Nov 09, 2026 | 262.00 | 282.30 | 262.00 | 282.30 | 282.30 | +17.63% | 989 | 0.48 |
| Nov 06, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | +0.97% | 20 | 0.01 |
| Nov 05, 2026 | 252.00 | 252.00 | 237.70 | 237.70 | 237.70 | -4.15% | 425 | 0.19 |
| Nov 04, 2026 | 247.00 | 248.00 | 247.00 | 248.00 | 248.00 | +2.37% | 37 | 0.01 |
| Nov 03, 2026 | 233.00 | 242.25 | 233.00 | 242.25 | 242.25 | +5.33% | 517 | 0.19 |
| Nov 02, 2026 | 230.00 | 247.00 | 230.00 | 230.00 | 230.00 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 247.00 | 247.00 | 230.00 | 230.00 | 230.00 | +0.05% | 480 | 0.17 |
| Oct 29, 2026 | 229.88 | 229.88 | 229.88 | 229.88 | 229.88 | -2.59% | 13 | 0.00 |
| Oct 28, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -0.67% | 38,558 | 17.92 |
| Oct 27, 2026 | 237.00 | 237.58 | 237.00 | 237.58 | 237.58 | +1.62% | 1,791 | 0.84 |
| Oct 26, 2026 | 233.00 | 233.79 | 232.87 | 233.79 | 233.79 | -3.11% | 27 | 0.01 |
| Oct 23, 2026 | 240.00 | 244.00 | 240.00 | 241.30 | 241.30 | -1.11% | 199 | 0.09 |
| Oct 22, 2026 | 243.00 | 244.00 | 243.00 | 244.00 | 244.00 | +4.27% | 7,272 | 3.60 |
| Oct 21, 2026 | 234.00 | 250.00 | 224.00 | 234.00 | 234.00 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | +4.00% | 12 | 0.01 |
| Oct 19, 2026 | 228.00 | 228.00 | 225.00 | 225.00 | 225.00 | -6.92% | 37 | 0.02 |
| Oct 16, 2026 | 241.72 | 241.72 | 223.31 | 241.72 | 241.72 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 233.68 | 242.00 | 233.68 | 241.72 | 241.72 | +10.88% | 819 | 0.40 |
| Oct 14, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -3.24% | 1,104 | 0.55 |
| Oct 13, 2026 | 218.41 | 226.20 | 218.41 | 225.30 | 225.30 | +3.32% | 172 | 0.09 |
| Oct 12, 2026 | 217.58 | 218.05 | 217.58 | 218.05 | 218.05 | -2.13% | 91 | 0.05 |
| Oct 09, 2026 | 222.40 | 222.80 | 222.40 | 222.80 | 222.80 | +1.27% | 32 | 0.02 |
| Oct 08, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | +1.54% | 26 | 0.01 |
| Oct 07, 2026 | 211.00 | 216.68 | 210.00 | 216.67 | 216.67 | +1.25% | 1,842 | 0.93 |
| Oct 06, 2026 | 216.20 | 216.20 | 214.00 | 214.00 | 214.00 | -0.93% | 65 | 0.03 |
| Oct 05, 2026 | 213.00 | 216.00 | 213.00 | 216.00 | 216.00 | -0.05% | 30 | 0.02 |
| Oct 02, 2026 | 216.10 | 218.00 | 215.50 | 216.10 | 216.10 | -2.26% | 222 | 0.11 |
| Oct 01, 2026 | 220.00 | 223.50 | 220.00 | 221.10 | 221.10 | +0.96% | 398 | 0.20 |
| Sep 30, 2026 | 219.00 | 220.00 | 217.10 | 219.00 | 219.00 | -1.32% | 201 | 0.10 |
| Sep 29, 2026 | 224.00 | 224.00 | 218.00 | 221.93 | 221.93 | +0.65% | 430 | 0.22 |
| Sep 28, 2026 | 220.00 | 222.00 | 218.50 | 220.50 | 220.50 | -0.41% | 94 | 0.05 |
| Sep 25, 2026 | 224.00 | 224.40 | 221.40 | 221.40 | 221.40 | -0.61% | 770 | 0.39 |
| Sep 24, 2026 | 221.50 | 225.00 | 221.50 | 222.75 | 222.75 | +0.22% | 3,363 | 1.76 |
| Sep 23, 2026 | 220.00 | 222.25 | 220.00 | 222.25 | 222.25 | -2.52% | 799 | 0.42 |
| Sep 22, 2026 | 240.00 | 240.00 | 228.00 | 228.00 | 228.00 | -5.20% | 1,356 | 0.72 |
| Sep 21, 2026 | 240.20 | 242.50 | 240.00 | 240.50 | 240.50 | -0.21% | 1,135 | 0.61 |
| Sep 18, 2026 | 240.90 | 241.00 | 240.90 | 241.00 | 241.00 | -1.63% | 530 | 0.28 |
| Sep 17, 2026 | 246.00 | 246.00 | 245.00 | 245.00 | 245.00 | -6.13% | 69 | 0.04 |
| Sep 16, 2026 | 261.00 | 261.00 | 253.00 | 261.00 | 261.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 253.00 | 261.00 | 253.00 | 261.00 | 261.00 | +3.16% | 748 | 0.40 |
| Sep 14, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | +5.42% | 32 | 0.02 |
| Sep 11, 2026 | 240.00 | 240.00 | 235.61 | 240.00 | 240.00 | +1.66% | 1,421 | 0.77 |
| Sep 10, 2026 | 237.00 | 237.00 | 235.92 | 236.08 | 236.08 | +0.46% | 206 | 0.10 |
| Sep 09, 2026 | 235.00 | 236.00 | 235.00 | 235.00 | 235.00 | -1.05% | 1,088 | 0.55 |
| Sep 08, 2026 | 237.49 | 238.00 | 230.00 | 237.49 | 237.49 | +3.24% | 632 | 0.32 |
| Sep 07, 2026 | 229.50 | 230.04 | 229.50 | 230.04 | 230.04 | -5.22% | 39 | 0.02 |
| Sep 04, 2026 | 260.00 | 260.00 | 242.40 | 242.71 | 242.71 | -5.01% | 237 | 0.11 |
| Sep 03, 2026 | 247.84 | 256.20 | 245.00 | 255.50 | 255.50 | +3.75% | 41,540 | 28.76 |
