The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	15.260	16.020	15.200	16.020	16.020	108,800
2026-07-24	14.770	15.160	14.770	15.110	15.110	18,252
2026-07-23	15.410	15.460	14.930	14.930	14.930	20,413
2026-07-22	16.070	16.210	15.660	15.690	15.690	22,987
2026-07-21	16.240	16.420	15.940	15.940	15.940	17,544
2026-07-20	16.310	16.400	15.900	16.380	16.380	169,763
2026-07-17	16.590	16.770	16.050	16.070	16.070	100,256
2026-07-16	17.010	17.350	16.620	16.810	16.810	4,795
2026-07-15	16.590	17.250	16.510	17.110	17.110	9,283
2026-07-14	17.330	17.340	16.680	16.860	16.860	27,536
2026-07-13	17.090	17.990	17.090	17.960	17.960	32,473
2026-07-10	17.360	17.750	17.260	17.260	17.260	8,262
2026-07-09	16.470	17.090	16.210	17.090	17.090	49,464
2026-07-08	16.730	16.900	16.500	16.640	16.640	51,960
2026-07-07	16.960	17.370	16.650	16.820	16.820	11,712
2026-07-06	16.720	16.870	16.250	16.700	16.700	5,368
2026-07-03	16.850	16.910	16.780	16.840	16.840	2,000
2026-07-02	16.870	16.880	16.610	16.780	16.780	111,786
2026-07-01	15.890	17.220	15.800	17.120	17.120	138,652
2026-06-30	16.420	16.420	15.370	15.560	15.560	23,350
2026-06-29	16.160	16.940	16.130	16.630	16.630	17,247
2026-06-26	15.180	15.920	15.170	15.920	15.920	5,812
2026-06-25	15.650	15.670	14.980	15.420	15.420	18,993
2026-06-24	15.870	16.040	15.710	15.830	15.830	14,616
2026-06-23	15.720	15.820	15.200	15.620	15.620	53,381
2026-06-22	16.160	16.320	15.470	15.650	15.650	29,936
2026-06-19	16.520	16.520	16.140	16.250	16.250	29,870
2026-06-18	16.030	16.060	15.500	15.860	15.860	23,803
2026-06-17	16.270	16.560	16.020	16.350	16.350	50,187
2026-06-16	16.610	16.730	16.200	16.520	16.520	18,971
2026-06-15	17.070	17.070	16.400	16.680	16.680	25,866
2026-06-12	16.380	16.430	15.900	16.090	16.090	24,959
2026-06-11	16.800	16.860	16.030	16.140	16.140	31,332
2026-06-10	17.130	17.760	16.910	17.050	17.050	26,912
2026-06-09	16.920	17.260	16.500	16.820	16.820	11,698
2026-06-08	17.350	17.360	16.580	17.130	17.130	40,274
2026-06-05	17.990	18.310	17.680	17.680	17.680	89,260
2026-06-04	17.690	18.850	17.610	18.710	18.710	121,070
2026-06-03	18.140	18.280	17.370	17.390	17.390	42,819
2026-06-02	19.920	20.120	18.290	18.360	18.360	66,607
2026-06-01	18.740	19.690	18.630	19.690	19.690	15,678
2026-05-29	18.210	18.670	18.130	18.620	18.620	54,899
2026-05-28	19.180	19.250	18.220	18.220	18.220	23,833
2026-05-27	18.990	20.000	18.840	19.890	19.890	17,017
2026-05-26	19.360	19.410	18.760	19.210	19.210	40,938
2026-05-25	19.850	21.120	19.480	21.120	21.120	2,665
2026-05-22	18.510	19.190	18.270	19.190	19.190	15,985
2026-05-21	18.070	18.200	17.900	18.050	18.050	59,019
2026-05-20	18.330	18.330	17.480	17.730	17.730	92,232
2026-05-19	19.170	19.950	19.080	19.260	19.260	19,178
2026-05-18	17.980	19.320	17.980	19.090	19.090	14,894
2026-05-15	17.470	17.930	17.390	17.790	17.790	77,806
2026-05-14	17.620	17.640	17.350	17.470	17.470	54,990
2026-05-13	18.040	18.100	16.950	17.190	17.190	88,743
2026-05-12	18.180	18.620	18.060	18.360	18.360	112,080
2026-05-11	19.370	19.440	18.050	18.100	18.100	58,303
2026-05-08	16.860	18.960	16.800	18.760	18.760	210,898
2026-05-07	20.720	20.840	20.300	20.820	20.820	91,787
2026-05-06	20.840	21.200	20.400	20.400	20.400	65,244
2026-05-05	20.740	20.940	20.000	20.820	20.820	52,835

← NewerPage 2 of 22 · 1,278 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.