The Trade Desk (Reality Tokenized) Historical Data

rTTD
Download
Date Close Price change Market cap Trading volume
Jul 24, 2026 $16.87
+0.24%
$-- $220.87 million
Jul 23, 2026 $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