The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	45.150	45.150	42.930	42.930	42.930	1,412
2022-07-25	46.340	46.340	45.790	45.790	45.790	10
2022-07-22	47.320	49.200	46.600	49.200	49.200	821
2022-07-21	48.815	49.410	48.675	49.410	49.410	601
2022-07-20	44.950	48.700	44.635	48.700	48.700	959
2022-07-19	42.645	44.075	42.645	44.075	44.075	103
2022-07-18	43.060	43.935	42.950	43.935	43.935	68
2022-07-15	41.675	42.355	40.805	42.355	42.355	689
2022-07-14	43.620	43.620	39.830	40.230	40.230	746
2022-07-13	45.155	45.650	43.565	45.650	45.650	134
2022-07-12	43.395	43.395	43.395	43.395	43.395	0
2022-07-11	44.040	44.465	43.375	43.395	43.395	89
2022-07-08	44.880	45.680	43.515	45.680	45.680	2,350
2022-07-07	42.385	43.935	42.385	43.420	43.420	441
2022-07-06	43.140	43.475	42.305	42.305	42.305	1,344
2022-07-05	39.760	41.375	39.520	41.235	41.235	313
2022-07-04	40.145	40.145	39.555	39.555	39.555	50
2022-07-01	39.705	40.600	39.075	39.910	39.910	1,734
2022-06-30	40.515	40.860	39.620	39.715	39.715	536
2022-06-29	42.080	42.170	41.050	41.050	41.050	689
2022-06-28	45.285	45.755	43.465	43.465	43.465	625
2022-06-27	47.240	47.240	45.865	45.865	45.865	176
2022-06-24	46.035	46.845	45.115	45.115	45.115	1,662
2022-06-23	42.750	44.615	42.750	44.615	44.615	312
2022-06-22	43.060	44.390	42.975	44.390	44.390	446
2022-06-21	45.445	46.910	44.920	46.640	46.640	920
2022-06-20	44.910	44.910	44.130	44.565	44.565	12
2022-06-17	42.930	44.105	42.190	44.105	44.105	1,734
2022-06-16	45.380	45.380	41.715	42.190	42.190	2,432
2022-06-15	43.800	45.285	43.790	45.230	45.230	1,907
2022-06-14	44.465	44.580	43.615	44.560	44.560	570
2022-06-13	45.090	45.255	42.050	42.945	42.945	2,508
2022-06-10	49.160	50.160	46.360	46.360	46.360	1,424
2022-06-09	51.130	51.130	49.145	49.970	49.970	67
2022-06-08	49.610	51.000	49.295	50.900	50.900	833
2022-06-07	47.940	49.200	47.940	49.200	49.200	437
2022-06-06	48.720	48.980	47.280	48.160	48.160	562
2022-06-03	48.715	48.715	48.715	48.715	48.715	0
2022-06-02	48.715	48.715	48.715	48.715	48.715	0
2022-06-01	48.880	50.200	48.495	48.715	48.715	265
2022-05-31	47.850	49.455	47.600	47.755	47.755	3,958
2022-05-30	42.585	42.585	42.585	42.585	42.585	0
2022-05-27	42.585	42.585	42.585	42.585	42.585	0
2022-05-26	42.795	43.525	41.685	42.585	42.585	1,233
2022-05-25	39.015	39.015	39.015	39.015	39.015	0
2022-05-24	44.300	45.535	37.500	39.015	39.015	2,595
2022-05-23	50.240	50.240	48.655	48.655	48.655	341
2022-05-20	51.510	51.600	49.700	49.700	49.700	458
2022-05-19	49.480	49.480	49.480	49.480	49.480	0
2022-05-18	49.845	51.170	48.880	49.480	49.480	1,295
2022-05-17	49.960	51.210	49.200	50.540	50.540	1,979
2022-05-16	50.400	51.770	49.400	50.060	50.060	2,470
2022-05-13	43.610	43.610	43.610	43.610	43.610	0
2022-05-12	41.330	44.495	39.120	43.610	43.610	4,301
2022-05-11	37.855	37.855	37.855	37.855	37.855	0
2022-05-10	43.920	44.055	37.380	37.855	37.855	5,536
2022-05-09	53.280	53.280	53.280	53.280	53.280	0
2022-05-06	53.280	53.280	53.280	53.280	53.280	0
2022-05-05	55.690	55.690	53.180	53.280	53.280	341
2022-05-04	57.140	57.140	53.480	53.540	53.540	293

← NewerPage 19 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.