The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	42.030	43.890	41.775	43.510	43.510	996
2023-01-10	41.150	42.055	40.215	40.835	40.835	2,343
2023-01-09	40.100	41.610	39.770	41.610	41.610	784
2023-01-06	40.590	41.145	39.880	40.040	40.040	475
2023-01-05	41.235	41.945	40.605	40.775	40.775	2,325
2023-01-04	41.990	41.990	41.055	41.475	41.475	782
2023-01-03	43.470	44.085	41.540	41.640	41.640	1,280
2023-01-02	42.825	42.825	42.825	42.825	42.825	27
2022-12-30	41.725	42.230	41.725	42.040	42.040	113
2022-12-29	41.165	42.365	40.865	42.365	42.365	627
2022-12-28	41.550	41.550	40.430	40.430	40.430	606
2022-12-27	42.495	42.770	41.205	41.205	41.205	1,264
2022-12-23	42.585	42.585	41.955	41.955	41.955	259
2022-12-22	43.500	44.000	43.285	44.000	44.000	135
2022-12-21	42.925	42.925	42.925	42.925	42.925	0
2022-12-20	41.950	42.980	41.720	42.925	42.925	1,132
2022-12-19	43.200	43.200	42.265	42.265	42.265	30
2022-12-16	43.195	43.720	43.195	43.355	43.355	550
2022-12-15	47.610	47.610	46.020	46.060	46.060	2,295
2022-12-14	48.740	49.070	48.635	49.070	49.070	98
2022-12-13	47.320	50.230	47.320	49.435	49.435	475
2022-12-12	45.055	46.310	45.055	46.310	46.310	605
2022-12-09	46.395	46.620	46.135	46.245	46.245	851
2022-12-08	46.015	46.905	46.015	46.270	46.270	632
2022-12-07	45.145	45.325	43.405	45.325	45.325	979
2022-12-06	49.030	49.030	45.650	45.650	45.650	213
2022-12-05	51.140	51.140	51.140	51.140	51.140	10
2022-12-02	49.300	49.300	48.000	48.000	48.000	188
2022-12-01	50.820	50.820	49.130	49.895	49.895	55
2022-11-30	48.280	48.280	47.860	47.860	47.860	16
2022-11-29	48.100	48.100	47.115	47.115	47.115	250
2022-11-28	46.695	46.695	46.695	46.695	46.695	0
2022-11-25	47.420	48.020	47.390	47.390	47.390	26
2022-11-24	48.635	48.635	48.125	48.125	48.125	25
2022-11-23	48.390	48.395	48.190	48.190	48.190	417
2022-11-22	47.040	47.040	46.000	46.565	46.565	95
2022-11-21	47.625	47.625	47.255	47.255	47.255	1
2022-11-18	48.405	48.405	48.065	48.065	48.065	96
2022-11-17	49.515	49.515	47.555	48.560	48.560	506
2022-11-16	51.320	51.320	49.700	49.700	49.700	286
2022-11-15	47.165	51.550	47.165	51.550	51.550	232
2022-11-14	47.275	47.275	45.790	46.350	46.350	354
2022-11-11	46.875	48.375	46.440	46.440	46.440	736
2022-11-10	40.640	44.500	39.960	44.500	44.500	1,237
2022-11-09	41.855	46.500	40.535	42.040	42.040	2,757
2022-11-08	43.925	44.330	43.080	43.800	43.800	2,070
2022-11-07	46.790	46.790	44.000	44.210	44.210	1,066
2022-11-04	50.130	51.010	47.305	47.305	47.305	356
2022-11-03	50.160	51.280	48.930	51.280	51.280	1,493
2022-11-02	53.470	53.500	51.530	51.530	51.530	231
2022-11-01	54.780	54.780	54.140	54.140	54.140	398
2022-10-31	54.500	54.500	53.530	53.690	53.690	118
2022-10-28	52.990	53.530	52.990	53.530	53.530	68
2022-10-27	53.330	55.280	53.330	54.730	54.730	3,271
2022-10-26	55.130	56.480	54.570	56.480	56.480	259
2022-10-25	56.280	58.290	56.280	58.290	58.290	49
2022-10-24	56.210	56.370	56.210	56.370	56.370	11
2022-10-21	54.760	55.590	54.330	55.590	55.590	245
2022-10-20	55.690	55.690	55.480	55.480	55.480	30
2022-10-19	57.570	58.580	56.980	56.980	56.980	1,153

← NewerPage 17 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.