The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	57.440	57.740	56.640	56.640	56.640	250
2022-10-17	53.970	55.140	52.700	55.140	55.140	411
2022-10-14	53.350	54.600	52.500	52.500	52.500	170
2022-10-13	51.960	52.630	51.110	52.630	52.630	971
2022-10-12	54.770	54.770	52.680	53.050	53.050	146
2022-10-11	55.340	55.340	54.000	55.130	55.130	279
2022-10-10	58.230	58.800	56.700	56.980	56.980	331
2022-10-07	62.360	62.360	58.330	58.330	58.330	149
2022-10-06	61.600	64.380	60.240	62.770	62.770	770
2022-10-05	60.700	60.820	60.700	60.820	60.820	43
2022-10-04	63.980	64.490	63.020	63.530	63.530	2,969
2022-10-03	61.400	62.200	60.100	61.870	61.870	1,727
2022-09-30	61.900	63.580	61.860	63.580	63.580	825
2022-09-29	63.590	63.840	61.600	61.740	61.740	3,226
2022-09-28	60.640	63.950	60.610	63.950	63.950	897
2022-09-27	60.320	63.220	60.320	62.730	62.730	62
2022-09-26	58.680	61.550	58.680	61.200	61.200	1,612
2022-09-23	60.340	61.220	58.360	59.190	59.190	326
2022-09-22	61.000	62.980	60.830	60.830	60.830	866
2022-09-21	61.430	64.060	61.430	64.060	64.060	252
2022-09-20	63.070	63.070	62.490	62.950	62.950	926
2022-09-19	61.670	62.660	60.640	61.740	61.740	356
2022-09-16	61.600	61.930	61.400	61.930	61.930	258
2022-09-15	64.780	64.780	62.640	62.930	62.930	110
2022-09-14	64.560	64.560	63.120	63.120	63.120	86
2022-09-13	66.340	67.300	63.580	63.680	63.680	349
2022-09-12	66.690	66.780	65.590	65.590	65.590	296
2022-09-09	64.850	66.220	64.850	66.220	66.220	292
2022-09-08	61.890	64.300	61.890	64.300	64.300	40
2022-09-07	59.840	61.660	59.840	61.110	61.110	111
2022-09-06	62.360	62.930	60.480	61.180	61.180	1,307
2022-09-05	61.200	61.590	61.200	61.590	61.590	100
2022-09-02	61.350	62.650	61.190	62.350	62.350	717
2022-09-01	62.310	62.400	59.870	59.870	59.870	837
2022-08-31	63.690	65.180	62.060	62.320	62.320	3,293
2022-08-30	62.520	64.290	61.830	62.080	62.080	207
2022-08-29	62.260	63.000	61.760	62.870	62.870	524
2022-08-26	63.680	63.680	63.520	63.520	63.520	111
2022-08-25	65.130	65.700	64.820	65.500	65.500	314
2022-08-24	63.860	65.610	63.860	65.610	65.610	120
2022-08-23	64.940	64.940	63.770	63.770	63.770	133
2022-08-22	64.680	64.680	63.000	63.500	63.500	1,902
2022-08-19	67.300	67.460	65.120	65.120	65.120	1,721
2022-08-18	69.340	69.760	68.500	68.920	68.920	336
2022-08-17	71.740	72.460	68.790	68.790	68.790	550
2022-08-16	74.580	74.580	72.300	72.850	72.850	277
2022-08-15	72.510	74.650	71.970	74.650	74.650	1,104
2022-08-12	69.420	71.710	69.410	71.590	71.590	1,702
2022-08-11	71.920	73.260	71.100	71.640	71.640	3,044
2022-08-10	62.580	71.140	61.530	70.880	70.880	3,009
2022-08-09	53.550	53.550	52.490	53.260	53.260	403
2022-08-08	52.570	55.500	52.540	54.490	54.490	803
2022-08-05	49.550	50.940	48.340	50.090	50.090	965
2022-08-04	46.580	46.580	46.580	46.580	46.580	0
2022-08-03	46.580	46.580	46.580	46.580	46.580	3
2022-08-02	44.000	46.230	44.000	46.165	46.165	261
2022-08-01	44.005	44.355	43.150	44.070	44.070	467
2022-07-29	43.225	43.990	42.330	42.495	42.495	1,011
2022-07-28	44.475	46.445	44.380	46.445	46.445	916
2022-07-27	44.375	44.475	42.650	44.475	44.475	2,370

← NewerPage 18 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.