The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	72.100	72.440	72.100	72.440	72.440	80
2023-09-21	72.400	72.400	71.350	71.400	71.400	358
2023-09-20	74.280	74.280	73.410	73.410	73.410	40
2023-09-19	75.310	75.310	74.290	74.290	74.290	50
2023-09-18	78.820	78.820	76.530	76.530	76.530	650
2023-09-15	80.720	80.720	77.390	77.550	77.550	298
2023-09-14	80.300	80.700	79.480	79.660	79.660	164
2023-09-13	79.230	79.960	79.220	79.840	79.840	75
2023-09-12	80.310	80.710	80.010	80.710	80.710	259
2023-09-11	78.730	80.450	78.730	80.450	80.450	122
2023-09-08	78.990	79.580	78.220	79.280	79.280	155
2023-09-07	77.050	77.870	75.970	77.870	77.870	212
2023-09-06	73.900	77.180	73.900	76.690	76.690	115
2023-09-05	73.810	75.870	73.510	75.610	75.610	274
2023-09-04	74.850	74.850	74.110	74.420	74.420	13
2023-09-01	74.360	74.600	73.850	74.600	74.600	292
2023-08-31	73.730	74.360	73.200	73.530	73.530	416
2023-08-30	73.350	73.350	73.350	73.350	73.350	0
2023-08-29	70.990	72.350	70.450	72.350	72.350	15
2023-08-28	70.390	70.500	70.390	70.500	70.500	47
2023-08-25	68.610	69.200	68.570	68.990	68.990	95
2023-08-24	73.090	73.340	69.440	69.440	69.440	924
2023-08-23	69.780	72.000	69.780	71.680	71.680	805
2023-08-22	67.210	69.040	67.210	69.040	69.040	342
2023-08-21	66.350	67.420	66.350	66.590	66.590	884
2023-08-18	65.440	66.420	64.330	66.140	66.140	1,064
2023-08-17	67.170	67.170	65.060	65.060	65.060	156
2023-08-16	67.540	67.910	67.500	67.500	67.500	207
2023-08-15	69.690	69.690	67.330	68.090	68.090	36
2023-08-14	68.300	68.740	68.000	68.270	68.270	1,141
2023-08-11	70.310	70.310	68.030	68.260	68.260	1,593
2023-08-10	70.750	73.980	70.000	70.410	70.410	4,236
2023-08-09	77.640	77.640	74.890	74.890	74.890	207
2023-08-08	76.930	77.860	76.860	76.860	76.860	735
2023-08-07	78.290	78.310	76.850	76.850	76.850	755
2023-08-04	78.030	78.030	77.360	77.740	77.740	626
2023-08-03	78.620	78.980	78.000	78.260	78.260	453
2023-08-02	80.160	80.570	79.080	79.080	79.080	169
2023-08-01	82.940	83.060	81.770	82.660	82.660	1,119
2023-07-31	81.520	82.300	81.080	81.440	81.440	563
2023-07-28	78.890	81.850	78.890	81.850	81.850	742
2023-07-27	77.430	80.000	77.130	79.170	79.170	228
2023-07-26	73.880	75.160	73.880	75.160	75.160	707
2023-07-25	74.140	75.370	74.140	75.370	75.370	514
2023-07-24	75.830	76.590	74.480	74.670	74.670	282
2023-07-21	75.770	76.750	75.330	76.170	76.170	1,205
2023-07-20	77.880	77.880	76.040	76.120	76.120	2,072
2023-07-19	78.520	80.030	77.300	79.850	79.850	764
2023-07-18	79.390	80.280	77.240	77.320	77.320	1,642
2023-07-17	78.160	79.880	77.300	79.880	79.880	788
2023-07-14	78.000	80.460	77.410	79.740	79.740	614
2023-07-13	77.210	80.140	77.170	79.120	79.120	1,138
2023-07-12	74.760	75.800	74.760	75.800	75.800	463
2023-07-11	69.020	72.790	68.900	72.790	72.790	225
2023-07-10	69.070	69.070	68.980	68.980	68.980	10
2023-07-07	69.060	69.380	68.920	69.170	69.170	605
2023-07-06	69.550	70.960	68.190	68.190	68.190	206
2023-07-05	70.450	70.500	69.860	70.450	70.450	91
2023-07-04	70.330	70.330	70.330	70.330	70.330	8
2023-07-03	71.820	71.820	70.480	70.770	70.770	2,198

← NewerPage 14 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.