BMV · TTD · stock
The Trade Desk, Inc. (TTD) stock price history
Every BMV trading session of The Trade Desk, Inc. from Jun 15, 2020 to Sep 28, 2026: 1,583 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TTD adjusted close, 2020 to 2026
- MX$2,848
- All time high, 2024
- MX$1,027
- 52 week high, MX$218.50 low
- 1,583
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
TTD key facts
- The Trade Desk, Inc. (TTD) closed at MX$220.50 on Sep 28, 2026 on BMV.
- TTD's all time high close is MX$2,848, set on Dec 3, 2024; its all time low close is MX$220.50 on Sep 28, 2026.
- TTD's 52 week range is MX$218.50 to MX$1,027.
- TTD returned -74.4% over the year to Sep 28, 2026 and -84.6% over five years.
- Since Jun 15, 2020 TTD returned -73%, -18.7% a year compounded.
- TTD's deepest drawdown was -92.3% from Dec 3, 2024 to Sep 28, 2026.
- DataCedar holds 1,583 daily sessions of TTD history from Jun 15, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TTD price chart, 2020 to 2026
TTD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | -31.1% |
| 6 months | -43.6% |
| Year to date | -68.1% |
| 1 year | -74.4% |
| 3 years | -83.9% |
| 5 years | -84.6% |
| 10 years | n/a |
| Since Jun 15, 2020 | -72.9% |
| Compound annual growth, 6.3 years | -18.7% |
TTD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$2,848 on Dec 3, 2024
- All time low close
- MX$220.50 on Sep 28, 2026
- 52 week high
- MX$1,027 on Oct 8, 2025
- 52 week low
- MX$218.50 on Sep 28, 2026
- Deepest drawdown
- -92.3% from Dec 3, 2024 to Sep 28, 2026, not yet recovered
- Best single session
- +31.6% on Feb 15, 2023
- Worst single session
- -38.2% on Aug 8, 2025
- Volatility, 1 year annualised
- 63.7%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2024, +94%
- Worst calendar year
- 2025, -72%
TTD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jun 15, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$673.00 | MX$725.00 | MX$218.50 | MX$220.50 | -67.9% | 234.8K | 185 |
| 2025 | MX$2,440 | MX$2,600 | MX$649.00 | MX$687.00 | -71.8% | 297.6K | 251 |
| 2024 | MX$1,260 | MX$2,848 | MX$1,093 | MX$2,440 | +93.6% | 40.5K | 251 |
| 2023 | MX$835.00 | MX$1,555 | MX$800.00 | MX$1,260 | +50.9% | 35.6K | 251 |
| 2022 | MX$1,890 | MX$1,890 | MX$783.50 | MX$835.00 | -56.0% | 110K | 252 |
| 2021 | MX$1,541 | MX$2,400 | MX$963.70 | MX$1,896 | +18.5% | 746.3K | 253 |
| 2020 | MX$818.59 | MX$1,932 | MX$812.57 | MX$1,600 | n/a | 271.9K | 140 |
TTD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$220.50 | -6.1% |
| August 2026 | MX$234.72 | -25.0% |
| July 2026 | MX$313.00 | +1.0% |
| June 2026 | MX$310.00 | -16.9% |
| May 2026 | MX$372.90 | -9.6% |
| April 2026 | MX$412.42 | -0.9% |
| March 2026 | MX$416.00 | +0.2% |
| February 2026 | MX$415.00 | -21.0% |
| January 2026 | MX$525.00 | -23.6% |
| December 2025 | MX$687.00 | -3.9% |
| November 2025 | MX$715.00 | -23.4% |
| October 2025 | MX$934.01 | +3.4% |
About the TTD data
Daily bars. 1,583 sessions from Jun 15, 2020 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 15, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TTD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
TTD share price history
