The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	58.600	58.600	57.350	57.350	57.350	393
2022-05-02	56.630	57.640	55.520	57.640	57.640	0
2022-04-29	55.900	59.300	55.900	58.480	58.480	569
2022-04-28	56.450	56.450	54.980	54.980	54.980	268
2022-04-27	58.090	58.090	58.090	58.090	58.090	0
2022-04-26	58.090	58.090	58.090	58.090	58.090	0
2022-04-25	58.090	58.090	58.090	58.090	58.090	0
2022-04-22	64.610	64.610	64.610	64.610	64.610	0
2022-04-21	64.610	64.610	64.610	64.610	64.610	0
2022-04-20	60.750	65.100	60.750	64.610	64.610	3,112
2022-04-19	57.790	58.280	57.060	57.140	57.140	388
2022-04-14	61.000	61.000	59.420	59.420	59.420	492
2022-04-13	62.140	62.140	61.140	62.090	62.090	604
2022-04-12	61.990	63.130	61.440	63.130	63.130	768
2022-04-11	60.810	61.380	60.000	60.880	60.880	475
2022-04-08	63.230	63.690	61.800	62.980	62.980	1,241
2022-04-07	62.030	63.850	61.750	62.030	62.030	1,500
2022-04-06	65.510	65.580	62.310	62.310	62.310	151
2022-04-05	68.810	68.950	65.860	66.160	66.160	990
2022-04-04	65.150	68.530	64.780	68.440	68.440	1,635
2022-04-01	63.230	67.270	63.230	66.450	66.450	488
2022-03-31	64.970	64.980	64.820	64.820	64.820	602
2022-03-30	65.430	65.430	64.570	64.990	64.990	988
2022-03-29	63.340	65.320	63.160	65.130	65.130	1,462
2022-03-28	60.500	61.030	60.500	61.020	61.020	278
2022-03-25	62.180	62.740	57.800	57.800	57.800	1,214
2022-03-24	61.460	61.460	60.940	61.050	61.050	111
2022-03-23	61.270	63.070	60.620	62.680	62.680	392
2022-03-22	61.750	62.020	60.970	61.890	61.890	283
2022-03-21	61.840	62.820	60.000	60.830	60.830	433
2022-03-18	58.130	61.450	58.130	61.450	61.450	846
2022-03-17	54.670	57.860	53.680	57.860	57.860	221
2022-03-16	50.480	55.210	50.080	54.250	54.250	1,604
2022-03-15	48.015	49.000	47.755	47.890	47.890	949
2022-03-14	52.170	52.210	48.365	48.425	48.425	1,065
2022-03-11	58.180	58.490	53.470	53.470	53.470	1,549
2022-03-10	59.660	59.940	56.000	56.160	56.160	1,105
2022-03-09	58.590	60.100	58.440	59.320	59.320	2,492
2022-03-08	60.660	61.780	55.850	55.850	55.850	2,843
2022-03-07	66.630	69.220	64.250	64.250	64.250	895
2022-03-04	69.490	73.330	69.490	69.950	69.950	1,909
2022-03-03	73.750	74.410	72.060	72.060	72.060	203
2022-03-02	74.330	74.880	72.010	72.480	72.480	1,501
2022-03-01	77.530	77.530	73.940	73.940	73.940	1,294
2022-02-28	72.000	77.140	72.000	76.710	76.710	2,041
2022-02-25	72.000	74.900	71.960	74.350	74.350	2,643
2022-02-24	57.960	71.400	57.960	70.790	70.790	4,162
2022-02-23	66.940	67.520	65.470	65.470	65.470	1,008
2022-02-22	65.480	69.080	65.430	67.250	67.250	5,143
2022-02-21	68.460	68.460	65.460	65.460	65.460	3,599
2022-02-18	69.190	71.080	68.470	68.900	68.900	1,194
2022-02-17	70.220	72.600	69.280	72.420	72.420	2,088
2022-02-16	73.750	75.800	63.000	66.050	66.050	7,353
2022-02-15	68.810	70.310	68.290	69.490	69.490	690
2022-02-14	65.310	69.580	65.000	69.580	69.580	3,324
2022-02-11	70.290	71.810	69.630	69.630	69.630	1,204
2022-02-10	70.500	73.250	68.490	72.150	72.150	1,223
2022-02-09	68.500	68.980	67.440	68.980	68.980	1,161
2022-02-08	64.300	66.100	63.500	66.100	66.100	1,324
2022-02-07	64.670	66.390	63.450	64.790	64.790	520

← NewerPage 20 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.