The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	71.820	71.820	70.480	70.770	70.770	2,198
2023-06-30	71.960	71.960	70.460	71.480	71.480	83
2023-06-29	72.680	72.680	71.690	71.840	71.840	97
2023-06-28	69.840	71.610	69.560	71.560	71.560	735
2023-06-27	68.930	69.820	68.930	69.820	69.820	299
2023-06-26	70.000	70.190	69.920	69.920	69.920	45
2023-06-23	70.080	70.080	69.330	69.380	69.380	330
2023-06-22	68.720	70.160	68.670	70.000	70.000	115
2023-06-21	69.270	70.200	68.800	69.190	69.190	1,644
2023-06-20	69.510	70.030	68.250	68.650	68.650	1,910
2023-06-19	69.330	70.310	69.140	70.310	70.310	353
2023-06-16	71.030	71.030	69.840	69.840	69.840	235
2023-06-15	71.490	71.490	69.950	69.950	69.950	219
2023-06-14	72.790	72.790	70.720	71.170	71.170	893
2023-06-13	70.610	71.570	70.610	71.570	71.570	102
2023-06-12	71.500	71.500	68.670	69.140	69.140	772
2023-06-09	69.150	69.500	68.960	69.340	69.340	421
2023-06-08	68.280	69.780	67.530	69.780	69.780	391
2023-06-07	70.040	70.460	69.640	70.110	70.110	715
2023-06-06	70.730	71.740	70.070	71.180	71.180	1,142
2023-06-05	69.050	69.690	68.500	69.690	69.690	495
2023-06-02	69.800	72.240	69.670	71.370	71.370	1,345
2023-06-01	65.540	67.840	65.350	67.840	67.840	527
2023-05-31	65.320	65.520	64.540	64.540	64.540	532
2023-05-30	64.220	64.800	64.050	64.470	64.470	1,775
2023-05-29	63.600	64.070	63.410	63.720	63.720	471
2023-05-26	61.730	63.250	61.730	63.090	63.090	504
2023-05-25	62.590	62.590	61.530	61.560	61.560	163
2023-05-24	61.190	61.900	61.190	61.620	61.620	406
2023-05-23	63.950	64.030	63.180	63.880	63.880	581
2023-05-22	61.270	63.750	61.270	63.750	63.750	144
2023-05-19	63.060	63.060	61.860	61.860	61.860	789
2023-05-18	61.410	62.850	59.690	62.850	62.850	1,367
2023-05-17	58.940	60.700	58.940	60.700	60.700	893
2023-05-16	59.020	59.470	58.920	58.920	58.920	240
2023-05-15	59.990	59.990	57.110	58.760	58.760	1,602
2023-05-12	59.530	59.530	58.160	58.750	58.750	0
2023-05-11	61.060	63.400	56.090	57.330	57.330	4,075
2023-05-10	58.930	60.000	58.390	60.000	60.000	925
2023-05-09	58.790	58.790	58.790	58.790	58.790	0
2023-05-08	57.000	57.430	57.000	57.430	57.430	29
2023-05-05	56.410	56.410	55.700	56.310	56.310	47
2023-05-04	56.610	57.490	56.540	57.180	57.180	610
2023-05-03	56.950	57.760	56.950	57.230	57.230	260
2023-05-02	57.570	57.790	55.980	56.480	56.480	1,395
2023-04-28	57.810	59.000	57.320	58.790	58.790	1,104
2023-04-27	55.810	58.360	55.770	58.360	58.360	644
2023-04-26	54.880	55.910	53.800	55.910	55.910	1,117
2023-04-25	55.000	56.260	54.920	54.950	54.950	473
2023-04-24	56.260	56.260	55.320	55.320	55.320	95
2023-04-21	57.160	57.160	56.790	57.100	57.100	72
2023-04-20	55.240	55.950	54.970	55.950	55.950	241
2023-04-19	56.150	56.170	56.100	56.100	56.100	252
2023-04-18	56.050	56.880	56.030	56.860	56.860	650
2023-04-17	55.320	55.430	55.320	55.430	55.430	45
2023-04-14	54.970	55.190	54.930	54.930	54.930	663
2023-04-13	54.970	55.820	54.850	55.530	55.530	479
2023-04-12	56.550	57.540	54.970	55.330	55.330	706
2023-04-11	56.600	56.600	55.540	55.540	55.540	50
2023-04-06	54.170	54.580	53.010	54.580	54.580	199

← NewerPage 15 of 22 · 1,280 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.