The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	60.910	62.340	56.890	62.100	62.100	4,339
2022-02-03	59.090	60.000	55.430	58.490	58.490	2,852
2022-02-02	66.910	66.910	61.680	61.680	61.680	1,583
2022-02-01	62.490	62.960	61.030	62.590	62.590	1,124
2022-01-31	57.600	61.320	56.980	61.320	61.320	1,544
2022-01-28	55.150	55.470	52.310	55.470	55.470	788
2022-01-27	54.940	57.630	54.600	56.270	56.270	3,035
2022-01-26	57.540	59.380	56.680	56.680	56.680	2,095
2022-01-25	55.270	57.590	55.270	56.090	56.090	2,810
2022-01-24	54.260	54.430	48.640	50.400	50.400	7,449
2022-01-21	58.800	58.800	55.650	55.760	55.760	638
2022-01-20	61.230	63.000	60.940	63.000	63.000	884
2022-01-19	60.680	63.510	60.590	60.790	60.790	1,142
2022-01-18	64.640	65.710	62.600	62.780	62.780	1,418
2022-01-17	65.510	66.700	65.510	65.590	65.590	182
2022-01-14	65.510	66.000	63.580	64.340	64.340	1,532
2022-01-13	71.560	72.170	69.420	69.420	69.420	227
2022-01-12	76.350	76.350	71.860	72.420	72.420	2,381
2022-01-11	72.780	74.760	70.810	74.760	74.760	657
2022-01-10	70.640	70.640	65.430	67.830	67.830	3,420
2022-01-07	70.060	72.600	68.820	70.170	70.170	2,663
2022-01-06	70.510	70.890	67.150	69.560	69.560	2,112
2022-01-05	74.930	74.930	73.120	73.220	73.220	957
2022-01-04	80.840	81.490	73.680	73.890	73.890	2,353
2022-01-03	81.240	82.030	78.580	79.140	79.140	623
2021-12-30	82.530	82.650	81.820	81.920	81.920	188
2021-12-29	84.170	84.250	80.610	81.440	81.440	873
2021-12-28	86.690	87.080	83.720	83.760	83.760	588
2021-12-27	84.920	86.930	84.650	86.170	86.170	1,421
2021-12-23	83.350	83.940	82.330	83.940	83.940	204
2021-12-22	82.470	82.660	80.910	82.660	82.660	717
2021-12-21	79.000	80.640	79.000	79.930	79.930	1,358
2021-12-20	76.880	78.580	76.640	77.450	77.450	1,357
2021-12-17	77.100	79.640	74.800	79.310	79.310	1,816
2021-12-16	82.820	82.820	76.990	76.990	76.990	959
2021-12-15	79.340	79.340	76.410	76.410	76.410	1,102
2021-12-14	80.590	80.590	78.090	78.090	78.090	530
2021-12-13	81.000	83.960	81.000	81.290	81.290	796
2021-12-10	83.990	85.560	82.770	83.020	83.020	665
2021-12-09	87.220	88.170	85.220	85.770	85.770	3,029
2021-12-08	87.000	87.000	84.270	85.960	85.960	1,628
2021-12-07	79.830	79.830	79.830	79.830	79.830	0
2021-12-06	79.050	80.480	76.090	79.830	79.830	4,194
2021-12-03	84.170	85.560	79.440	80.270	80.270	1,565
2021-12-02	85.150	86.130	82.850	84.280	84.280	3,751
2021-12-01	93.930	93.930	90.180	90.180	90.180	1,710
2021-11-30	94.010	96.340	91.890	92.150	92.150	1,640
2021-11-29	92.750	94.790	92.380	94.040	94.040	1,317
2021-11-26	92.860	95.830	89.620	93.170	93.170	2,337
2021-11-25	94.110	95.800	94.110	95.800	95.800	444
2021-11-24	90.990	94.110	90.000	94.110	94.110	1,574
2021-11-23	90.730	92.630	88.600	89.030	89.030	2,910
2021-11-22	95.520	97.380	89.930	89.930	89.930	2,051
2021-11-19	94.640	97.240	93.880	97.240	97.240	2,005
2021-11-18	94.380	96.330	93.100	94.320	94.320	1,468
2021-11-17	99.000	100.80	97.130	97.710	97.710	2,965
2021-11-16	92.870	96.100	90.540	96.100	96.100	2,338
2021-11-15	88.240	94.630	87.060	94.630	94.630	3,993
2021-11-12	81.370	87.330	80.540	87.330	87.330	2,131
2021-11-11	77.630	79.190	77.630	77.890	77.890	2,207

← NewerPage 21 of 22 · 1,280 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.