The Trade Desk, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.950	11.020	10.760	10.870	10.870	4,217
2026-10-16	11.660	11.760	11.470	11.490	11.490	5,577
2026-10-15	10.830	11.640	10.640	11.610	11.610	18,570
2026-10-14	10.950	11.010	10.560	10.610	10.610	26,483
2026-10-13	10.680	11.100	10.620	11.060	11.060	2,077
2026-10-12	10.790	11.080	10.720	10.800	10.800	24,309
2026-10-09	11.010	11.110	10.850	10.850	10.850	5,141
2026-10-08	10.750	10.920	10.730	10.840	10.840	5,967
2026-10-07	10.640	10.680	10.420	10.490	10.490	8,868
2026-10-06	10.690	10.740	10.610	10.610	10.610	2,374
2026-10-05	10.650	10.730	10.470	10.680	10.680	17,606
2026-10-02	10.710	10.830	10.530	10.530	10.530	12,251
2026-10-01	10.820	11.020	10.720	10.800	10.800	69,311
2026-09-30	10.720	10.770	10.590	10.670	10.670	10,766
2026-09-29	10.880	11.020	10.820	10.960	10.960	12,462
2026-09-28	11.040	11.530	10.800	10.830	10.830	10,488
2026-09-25	11.090	11.160	11.040	11.130	11.130	29,748
2026-09-24	11.120	11.210	11.060	11.180	11.180	9,253
2026-09-23	11.580	11.630	11.070	11.130	11.130	10,993
2026-09-22	12.130	12.240	11.570	11.650	11.650	10,215
2026-09-21	12.210	12.320	12.100	12.120	12.120	6,482
2026-09-18	12.500	12.640	12.240	12.240	12.240	9,487
2026-09-17	12.750	12.860	12.450	12.600	12.600	11,721
2026-09-16	13.010	13.010	12.780	12.900	12.900	5,657
2026-09-15	12.910	13.000	12.610	13.000	13.000	8,077
2026-09-14	12.350	12.730	12.350	12.680	12.680	14,625
2026-09-11	12.100	12.210	11.970	12.190	12.190	6,103
2026-09-10	11.970	12.070	11.650	11.980	11.980	19,300
2026-09-09	12.050	12.080	11.830	11.970	11.970	11,555
2026-09-08	12.340	12.380	11.930	12.000	12.000	15,992
2026-09-07	12.490	12.490	12.200	12.200	12.200	7,575
2026-09-04	12.980	13.500	12.340	12.340	12.340	127,291
2026-09-03	12.590	12.860	12.400	12.620	12.620	14,723
2026-09-02	11.940	12.440	11.720	12.400	12.400	45,845
2026-09-01	11.890	11.960	11.620	11.770	11.770	72,005
2026-08-31	11.670	12.420	11.650	11.840	11.840	93,462
2026-08-28	11.540	11.870	11.500	11.840	11.840	26,155
2026-08-27	11.190	11.620	11.190	11.620	11.620	21,202
2026-08-26	11.300	11.400	11.170	11.170	11.170	7,706
2026-08-25	11.370	11.430	11.220	11.300	11.300	48,897
2026-08-24	11.330	11.460	11.280	11.460	11.460	99,239
2026-08-21	11.370	11.420	11.230	11.360	11.360	59,249
2026-08-20	11.630	11.630	11.370	11.370	11.370	46,016
2026-08-19	11.580	11.680	11.360	11.660	11.660	28,221
2026-08-18	11.540	11.870	11.510	11.710	11.710	14,724
2026-08-17	12.210	12.210	11.700	11.700	11.700	32,083
2026-08-14	12.640	12.650	12.250	12.270	12.270	23,688
2026-08-13	11.760	12.080	11.730	11.980	11.980	45,931
2026-08-12	11.710	11.750	11.320	11.480	11.480	50,396
2026-08-11	11.510	11.900	11.380	11.860	11.860	98,745
2026-08-10	12.050	12.050	11.140	11.150	11.150	211,607
2026-08-07	11.460	12.550	10.760	11.990	11.990	416,999
2026-08-06	16.380	16.440	15.430	15.430	15.430	26,328
2026-08-05	16.820	17.080	16.400	16.400	16.400	3,564
2026-08-04	16.000	16.260	15.550	16.220	16.220	17,521
2026-08-03	15.760	16.350	15.690	16.200	16.200	192,863
2026-07-31	15.880	15.980	15.400	15.400	15.400	26,719
2026-07-30	16.700	16.740	15.750	15.880	15.880	53,809
2026-07-29	16.670	16.830	16.380	16.820	16.820	69,422
2026-07-28	15.810	16.690	15.780	16.690	16.690	156,726

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.