The Trade Desk (Reality Tokenized) Historical Data

rTTD
Download
Date Close Price change Market cap Trading volume
Today $ 16.81
+0.06%
$ 1,236 $ 220.84 million
Yesterday $ 16.83
-4.38%
$ 1,237 $ 220.77 million
Jul 22, 2026 $ 17.6
-3.72%
$ 1,294 $ 197.14 million
Jul 21, 2026 $ 18.28
-2.56%
$ 1,344 $ 211.79 million
Jul 20, 2026 $ 18.76
+0.81%
$ 1,379 $ 197.91 million
Jul 19, 2026 $ 18.61
+0.00%
$ 1,370 $ 133.15 million
Jul 18, 2026 $ 18.61
+0.00%
$ 1,368 $ 133.15 million
Jul 17, 2026 $ 18.61
-2.46%
$ 1,368 $ 222.63 million
Jul 16, 2026 $ 19.08
-1.80%
$ 1,403 $ 164.64 million
Jul 15, 2026 $ 19.43
+2.53%
$ 1,425 $ 200.97 million
Jul 14, 2026 $ 18.95
-4.10%
$ 1,393 $ 259.91 million
Jul 13, 2026 $ 19.76
+1.07%
$ 1,453 $ 248.45 million
Jul 12, 2026 $ 19.55
+0.00%
$ 1,436 $ 168.87 million
Jul 11, 2026 $ 19.55
+0.00%
$ 1,437 $ 168.85 million
Jul 10, 2026 $ 19.55
-0.86%
$ 1,437 $ 168.85 million
Jul 9, 2026 $ 19.72
+3.35%
$ 1,450 $ 177.65 million
Jul 8, 2026 $ 19.08
-0.16%
$ 1,403 $ 219.56 million
Jul 7, 2026 $ 19.11
-0.88%
$ 1,405 $ 196.12 million
Jul 6, 2026 $ 19.28
+0.68%
$ 1,417 $ 259.31 million
Jul 5, 2026 $ 19.15
+0.00%
$ 1,408 $ 207.11 million
Jul 4, 2026 $ 19.15
+0.00%
$ 1,408 $ 207.11 million
Jul 3, 2026 $ 19.15
+0.00%
$ 1,408 $ 210.1 million
Jul 2, 2026 $ 19.15
+0.21%
$ 1,408 $ 210.1 million
Jul 1, 2026 $ 19.11
+5.93%
$ 1,405 $ 358.82 million
Jun 30, 2026 $ 18.04
-3.37%
$ 1,326 $ 521.78 million
Jun 29, 2026 $ 18.67
+2.19%
$ 1,373 $ 299.16 million
Jun 28, 2026 $ 18.27
+0.00%
$ -- $ 455.41 million
Jun 27, 2026 $ 18.27
+0.00%
$ -- $ 499.15 million
Jun 26, 2026 $ 18.27
+5.18%
$ -- $ 499.15 million
Jun 25, 2026 $ 17.37
-1.92%
$ -- $ 262.33 million
Jun 24, 2026 $ 17.71
-1.28%
$ -- $ 255.37 million
Jun 23, 2026 $ 17.94
-0.55%
$ -- $ 413.05 million
Jun 22, 2026 $ 18.04
-2.64%
$ -- $ 385.19 million
Jun 21, 2026 $ 18.53
+0.00%
$ -- $ 21.26 million
Jun 20, 2026 $ 18.53
+0.00%
$ -- $ 21.26 million
Jun 19, 2026 $ 18.53
+0.00%
$ -- $ 933.4 million
Jun 18, 2026 $ 18.53
+1.09%
$ -- $ 933.4 million
Jun 17, 2026 $ 18.33
-3.42%
$ -- $ 346.68 million
Jun 16, 2026 $ 18.98
-1.40%
$ -- $ 329.82 million
Jun 15, 2026 $ 19.25
-0.10%
$ -- $ 462.39 million
Jun 14, 2026 $ 19.27
+0.00%
$ -- $ 37.56 million
Jun 13, 2026 $ 19.27
+0.00%
$ -- $ 598.04 million
Jun 12, 2026 $ 19.27
+1.80%
$ -- $ 597.98 million
Jun 11, 2026 $ 18.93
-1.76%
$ -- $ 363.35 million
Jun 10, 2026 $ 19.27
-3.02%
$ -- $ 419.28 million
Jun 9, 2026 $ 19.87
+2.00%
$ -- $ 368.11 million
Download