The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 73.450 | 74.050 | 73.160 | 73.840 | 73.840 | 2,156 |
| 2024-03-12 | 74.270 | 74.270 | 73.580 | 73.580 | 73.580 | 266 |
| 2024-03-11 | 73.920 | 75.180 | 73.530 | 75.180 | 75.180 | 515 |
| 2024-03-08 | 75.290 | 75.810 | 74.680 | 75.530 | 75.530 | 499 |
| 2024-03-07 | 75.040 | 75.990 | 75.040 | 75.350 | 75.350 | 233 |
| 2024-03-06 | 74.420 | 75.610 | 74.420 | 75.330 | 75.330 | 189 |
| 2024-03-05 | 76.210 | 76.290 | 74.480 | 74.480 | 74.480 | 1,246 |
| 2024-03-04 | 76.420 | 77.280 | 76.400 | 76.530 | 76.530 | 2,312 |
| 2024-03-01 | 79.620 | 79.620 | 77.540 | 77.870 | 77.870 | 433 |
| 2024-02-29 | 77.890 | 79.390 | 77.830 | 78.600 | 78.600 | 816 |
| 2024-02-28 | 78.790 | 78.990 | 77.900 | 78.960 | 78.960 | 968 |
| 2024-02-27 | 76.130 | 78.200 | 76.130 | 78.090 | 78.090 | 489 |
| 2024-02-26 | 74.860 | 75.350 | 74.490 | 74.580 | 74.580 | 564 |
| 2024-02-23 | 77.230 | 77.580 | 75.320 | 75.320 | 75.320 | 545 |
| 2024-02-22 | 77.640 | 78.060 | 76.800 | 77.100 | 77.100 | 416 |
| 2024-02-21 | 75.750 | 75.910 | 74.900 | 75.090 | 75.090 | 1,483 |
| 2024-02-20 | 80.900 | 81.320 | 75.760 | 75.760 | 75.760 | 2,976 |
| 2024-02-19 | 81.180 | 81.320 | 80.100 | 80.430 | 80.430 | 779 |
| 2024-02-16 | 83.700 | 85.500 | 80.190 | 83.390 | 83.390 | 4,714 |
| 2024-02-15 | 69.960 | 70.020 | 67.860 | 69.520 | 69.520 | 1,115 |
| 2024-02-14 | 68.200 | 69.140 | 67.630 | 67.830 | 67.830 | 1,012 |
| 2024-02-13 | 68.450 | 68.920 | 66.490 | 68.390 | 68.390 | 338 |
| 2024-02-12 | 66.250 | 69.390 | 65.800 | 69.390 | 69.390 | 1,436 |
| 2024-02-09 | 65.790 | 67.030 | 64.990 | 66.740 | 66.740 | 627 |
| 2024-02-08 | 64.410 | 65.560 | 64.410 | 65.560 | 65.560 | 975 |
| 2024-02-07 | 63.290 | 65.120 | 63.110 | 65.120 | 65.120 | 264 |
| 2024-02-06 | 62.780 | 63.690 | 62.680 | 63.690 | 63.690 | 488 |
| 2024-02-05 | 64.790 | 65.260 | 62.420 | 62.530 | 62.530 | 722 |
| 2024-02-02 | 63.920 | 64.580 | 63.180 | 64.240 | 64.240 | 2,246 |
| 2024-02-01 | 64.260 | 64.580 | 62.100 | 62.100 | 62.100 | 1,405 |
| 2024-01-31 | 62.530 | 63.440 | 62.210 | 63.110 | 63.110 | 933 |
| 2024-01-30 | 66.050 | 66.350 | 64.930 | 65.180 | 65.180 | 711 |
| 2024-01-29 | 62.820 | 65.170 | 62.820 | 65.170 | 65.170 | 8 |
| 2024-01-26 | 63.250 | 64.180 | 63.140 | 63.470 | 63.470 | 4,389 |
| 2024-01-25 | 64.020 | 64.870 | 63.500 | 64.420 | 64.420 | 1,146 |
| 2024-01-24 | 64.810 | 65.400 | 64.530 | 65.250 | 65.250 | 790 |
| 2024-01-23 | 63.520 | 65.560 | 63.520 | 64.600 | 64.600 | 1,010 |
| 2024-01-22 | 62.100 | 64.270 | 62.070 | 63.900 | 63.900 | 963 |
| 2024-01-19 | 60.390 | 60.500 | 60.260 | 60.260 | 60.260 | 190 |
| 2024-01-18 | 60.280 | 60.460 | 59.740 | 60.070 | 60.070 | 193 |
| 2024-01-17 | 57.500 | 58.240 | 56.890 | 57.770 | 57.770 | 1,867 |
| 2024-01-16 | 60.750 | 61.150 | 58.720 | 59.180 | 59.180 | 1,378 |
| 2024-01-15 | 61.800 | 61.800 | 60.640 | 61.010 | 61.010 | 37 |
| 2024-01-12 | 61.690 | 62.000 | 61.200 | 61.530 | 61.530 | 87 |
| 2024-01-11 | 62.760 | 62.950 | 61.740 | 61.740 | 61.740 | 271 |
| 2024-01-10 | 62.580 | 63.120 | 62.370 | 62.660 | 62.660 | 295 |
| 2024-01-09 | 62.840 | 63.550 | 62.680 | 63.230 | 63.230 | 791 |
| 2024-01-08 | 61.700 | 62.750 | 61.300 | 62.580 | 62.580 | 1,407 |
| 2024-01-05 | 62.800 | 62.800 | 62.280 | 62.280 | 62.280 | 44 |
| 2024-01-04 | 63.850 | 63.850 | 62.680 | 62.870 | 62.870 | 397 |
| 2024-01-03 | 64.560 | 64.560 | 63.040 | 63.860 | 63.860 | 1,497 |
| 2024-01-02 | 65.590 | 65.590 | 64.440 | 64.440 | 64.440 | 1,858 |
| 2023-12-29 | 68.750 | 68.750 | 66.020 | 66.420 | 66.420 | 492 |
| 2023-12-28 | 66.800 | 66.930 | 66.580 | 66.820 | 66.820 | 159 |
| 2023-12-27 | 67.030 | 67.030 | 66.160 | 66.530 | 66.530 | 453 |
| 2023-12-22 | 68.570 | 69.540 | 66.200 | 66.200 | 66.200 | 1,581 |
| 2023-12-21 | 69.570 | 69.860 | 68.810 | 69.070 | 69.070 | 67 |
| 2023-12-20 | 70.220 | 71.170 | 69.930 | 71.170 | 71.170 | 1,291 |
| 2023-12-19 | 70.300 | 70.550 | 70.300 | 70.540 | 70.540 | 114 |
| 2023-12-18 | 69.140 | 69.140 | 68.210 | 68.430 | 68.430 | 327 |
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.