The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 86.860 | 87.430 | 85.090 | 86.310 | 86.310 | 140 |
| 2024-06-07 | 89.780 | 89.780 | 89.090 | 89.360 | 89.360 | 99 |
| 2024-06-06 | 89.430 | 89.430 | 89.200 | 89.380 | 89.380 | 2 |
| 2024-06-05 | 87.110 | 89.260 | 86.850 | 89.200 | 89.200 | 194 |
| 2024-06-04 | 84.830 | 85.980 | 84.280 | 85.980 | 85.980 | 455 |
| 2024-06-03 | 86.310 | 86.310 | 85.550 | 85.640 | 85.640 | 45 |
| 2024-05-31 | 86.290 | 86.770 | 84.810 | 84.810 | 84.810 | 31 |
| 2024-05-30 | 87.250 | 87.250 | 86.130 | 86.130 | 86.130 | 6 |
| 2024-05-29 | 88.220 | 88.220 | 88.040 | 88.040 | 88.040 | 1 |
| 2024-05-28 | 87.470 | 87.580 | 86.450 | 87.530 | 87.530 | 342 |
| 2024-05-27 | 88.550 | 88.550 | 87.770 | 87.770 | 87.770 | 80 |
| 2024-05-24 | 85.420 | 87.630 | 85.400 | 87.630 | 87.630 | 164 |
| 2024-05-23 | 88.820 | 88.820 | 86.660 | 87.060 | 87.060 | 347 |
| 2024-05-22 | 88.280 | 88.770 | 87.750 | 87.750 | 87.750 | 353 |
| 2024-05-21 | 89.280 | 89.280 | 87.750 | 87.750 | 87.750 | 8 |
| 2024-05-20 | 87.440 | 88.680 | 87.130 | 88.680 | 88.680 | 108 |
| 2024-05-17 | 86.410 | 87.250 | 86.110 | 87.040 | 87.040 | 480 |
| 2024-05-16 | 84.140 | 87.060 | 83.240 | 87.060 | 87.060 | 664 |
| 2024-05-15 | 80.030 | 80.590 | 78.640 | 79.150 | 79.150 | 366 |
| 2024-05-14 | 80.880 | 81.050 | 79.900 | 79.900 | 79.900 | 355 |
| 2024-05-13 | 80.830 | 81.800 | 80.360 | 81.480 | 81.480 | 201 |
| 2024-05-10 | 81.000 | 81.460 | 80.730 | 81.460 | 81.460 | 30 |
| 2024-05-09 | 81.150 | 82.430 | 80.950 | 82.430 | 82.430 | 482 |
| 2024-05-08 | 83.370 | 83.690 | 80.850 | 81.140 | 81.140 | 1,047 |
| 2024-05-07 | 85.090 | 85.250 | 84.130 | 85.250 | 85.250 | 252 |
| 2024-05-06 | 82.430 | 83.920 | 82.430 | 83.920 | 83.920 | 227 |
| 2024-05-03 | 82.310 | 82.970 | 82.060 | 82.060 | 82.060 | 278 |
| 2024-05-02 | 81.210 | 82.660 | 80.340 | 81.420 | 81.420 | 460 |
| 2024-04-30 | 78.930 | 79.740 | 78.440 | 78.440 | 78.440 | 616 |
| 2024-04-29 | 79.060 | 79.060 | 78.340 | 78.340 | 78.340 | 201 |
| 2024-04-26 | 80.660 | 80.660 | 79.390 | 79.450 | 79.450 | 1,166 |
| 2024-04-25 | 76.060 | 76.810 | 74.560 | 76.810 | 76.810 | 246 |
| 2024-04-24 | 77.560 | 79.400 | 77.560 | 78.060 | 78.060 | 1,117 |
| 2024-04-23 | 73.190 | 75.620 | 73.120 | 75.590 | 75.590 | 779 |
| 2024-04-22 | 73.290 | 73.440 | 71.680 | 72.130 | 72.130 | 830 |
| 2024-04-19 | 74.960 | 74.960 | 74.100 | 74.100 | 74.100 | 172 |
| 2024-04-18 | 75.460 | 76.860 | 75.350 | 76.360 | 76.360 | 160 |
| 2024-04-17 | 76.840 | 77.980 | 76.460 | 76.460 | 76.460 | 375 |
| 2024-04-16 | 76.220 | 77.080 | 75.760 | 77.080 | 77.080 | 515 |
| 2024-04-15 | 82.130 | 82.130 | 79.800 | 79.800 | 79.800 | 564 |
| 2024-04-12 | 81.910 | 82.130 | 81.200 | 81.270 | 81.270 | 315 |
| 2024-04-11 | 79.880 | 80.920 | 79.880 | 80.920 | 80.920 | 60 |
| 2024-04-10 | 79.530 | 80.490 | 78.190 | 80.220 | 80.220 | 314 |
| 2024-04-09 | 79.640 | 79.900 | 79.330 | 79.890 | 79.890 | 109 |
| 2024-04-08 | 79.260 | 79.450 | 78.790 | 79.390 | 79.390 | 54 |
| 2024-04-05 | 77.930 | 79.770 | 77.930 | 79.610 | 79.610 | 9 |
| 2024-04-04 | 80.620 | 80.620 | 80.120 | 80.120 | 80.120 | 193 |
| 2024-04-03 | 80.350 | 80.780 | 80.350 | 80.750 | 80.750 | 236 |
| 2024-04-02 | 81.600 | 81.600 | 80.130 | 80.130 | 80.130 | 19 |
| 2024-03-28 | 80.720 | 81.490 | 80.720 | 81.490 | 81.490 | 5 |
| 2024-03-27 | 80.670 | 81.080 | 80.010 | 80.210 | 80.210 | 228 |
| 2024-03-26 | 81.410 | 81.410 | 81.040 | 81.190 | 81.190 | 177 |
| 2024-03-25 | 78.650 | 79.890 | 78.010 | 79.890 | 79.890 | 703 |
| 2024-03-22 | 78.400 | 78.650 | 78.400 | 78.650 | 78.650 | 50 |
| 2024-03-21 | 78.500 | 78.510 | 78.430 | 78.430 | 78.430 | 633 |
| 2024-03-20 | 74.180 | 77.000 | 73.140 | 76.040 | 76.040 | 483 |
| 2024-03-19 | 72.370 | 73.080 | 71.710 | 72.990 | 72.990 | 1,615 |
| 2024-03-18 | 71.280 | 72.460 | 70.690 | 72.460 | 72.460 | 232 |
| 2024-03-15 | 71.550 | 71.700 | 70.420 | 70.420 | 70.420 | 1,625 |
| 2024-03-14 | 73.760 | 73.940 | 71.820 | 71.820 | 71.820 | 643 |
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.