The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	69.820	70.400	69.000	69.280	69.280	913
2023-12-14	68.870	69.880	68.500	68.960	68.960	808
2023-12-13	66.430	67.000	65.450	66.450	66.450	2,114
2023-12-12	66.800	66.990	66.010	66.020	66.020	1,435
2023-12-11	65.500	67.510	64.940	67.270	67.270	320
2023-12-08	63.590	64.660	63.560	64.540	64.540	418
2023-12-07	63.680	64.140	63.430	64.140	64.140	345
2023-12-06	63.860	64.550	63.070	64.230	64.230	351
2023-12-05	63.160	63.700	62.890	63.380	63.380	1,431
2023-12-04	65.250	65.250	62.910	63.550	63.550	541
2023-12-01	64.360	65.680	64.360	65.470	65.470	426
2023-11-30	64.240	65.010	64.170	64.170	64.170	415
2023-11-29	62.910	64.580	62.910	63.920	63.920	64
2023-11-28	63.490	63.490	62.760	62.920	62.920	335
2023-11-27	60.900	63.650	60.900	63.430	63.430	93
2023-11-24	60.860	61.380	60.810	61.380	61.380	334
2023-11-23	61.260	61.260	61.260	61.260	61.260	0
2023-11-22	60.380	61.740	60.380	61.740	61.740	123
2023-11-21	61.490	61.490	60.130	60.140	60.140	45
2023-11-20	60.900	61.560	60.900	61.360	61.360	423
2023-11-17	60.750	61.870	60.260	60.760	60.760	741
2023-11-16	63.000	63.000	61.420	61.420	61.420	545
2023-11-15	63.550	63.580	62.580	63.450	63.450	1,598
2023-11-14	59.430	62.480	59.280	62.450	62.450	663
2023-11-13	60.730	60.730	57.990	58.750	58.750	304
2023-11-10	51.900	59.060	51.300	58.610	58.610	14,146
2023-11-09	74.600	74.970	73.320	73.980	73.980	791
2023-11-08	72.810	73.200	72.530	73.200	73.200	204
2023-11-07	73.400	74.460	73.400	74.310	74.310	66
2023-11-06	73.140	73.140	72.080	72.080	72.080	92
2023-11-03	71.470	74.400	70.950	74.400	74.400	124
2023-11-02	68.880	70.830	68.160	70.830	70.830	1,398
2023-11-01	66.960	67.700	66.820	66.980	66.980	567
2023-10-31	63.970	66.930	63.970	66.700	66.700	660
2023-10-30	64.240	64.340	63.270	63.270	63.270	312
2023-10-27	66.450	66.450	66.450	66.450	66.450	0
2023-10-26	66.320	66.450	66.320	66.450	66.450	275
2023-10-25	69.790	70.860	69.070	69.720	69.720	2,178
2023-10-24	70.550	71.790	70.150	71.470	71.470	403
2023-10-23	70.120	70.120	68.500	69.260	69.260	294
2023-10-20	71.030	71.680	70.560	71.670	71.670	1,318
2023-10-19	72.000	73.190	72.000	72.870	72.870	351
2023-10-18	74.820	74.990	73.460	73.850	73.850	269
2023-10-17	76.520	76.520	76.460	76.460	76.460	61
2023-10-16	75.860	76.140	72.080	75.410	75.410	5,723
2023-10-13	80.110	80.340	78.070	78.070	78.070	774
2023-10-12	80.550	80.840	80.270	80.840	80.840	477
2023-10-11	80.840	81.330	80.340	80.640	80.640	1,089
2023-10-10	79.870	80.910	79.440	80.910	80.910	104
2023-10-09	76.360	79.240	76.360	79.240	79.240	494
2023-10-06	73.880	78.070	73.350	78.070	78.070	241
2023-10-05	73.440	73.440	73.440	73.440	73.440	0
2023-10-04	72.570	74.940	72.570	74.940	74.940	110
2023-10-03	74.350	74.440	73.320	73.320	73.320	343
2023-10-02	75.430	75.430	73.940	75.130	75.130	1,346
2023-09-29	74.490	75.060	73.320	74.280	74.280	2,570
2023-09-28	72.770	73.730	72.770	73.730	73.730	1
2023-09-27	70.130	72.380	70.130	72.330	72.330	297
2023-09-26	69.870	70.080	69.870	70.080	70.080	59
2023-09-25	71.240	71.240	70.830	70.830	70.830	145

← NewerPage 13 of 22 · 1,275 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.