The Trade Desk, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	83.400	83.920	79.250	80.130	80.130	4,495
2021-11-09	76.250	83.700	75.130	82.600	82.600	3,374
2021-11-08	60.360	76.090	59.310	74.800	74.800	7,130
2021-11-05	62.850	63.170	60.120	60.120	60.120	2,716
2021-11-04	65.300	65.770	62.610	62.620	62.620	1,031
2021-11-03	64.560	65.530	64.090	65.200	65.200	2,388
2021-11-02	65.740	66.710	63.750	64.080	64.080	2,675
2021-11-01	65.050	66.080	64.070	66.080	66.080	677
2021-10-29	64.630	64.840	63.320	64.840	64.840	1,004
2021-10-28	63.540	64.080	63.130	63.960	63.960	791
2021-10-27	65.800	66.100	64.000	64.080	64.080	118
2021-10-26	66.440	67.420	65.640	67.000	67.000	633
2021-10-25	64.060	65.390	63.640	65.200	65.200	1,001
2021-10-22	66.480	66.780	64.680	64.680	64.680	2,719
2021-10-21	67.060	69.590	67.060	69.280	69.280	527
2021-10-20	69.050	70.740	68.570	68.900	68.900	1,293
2021-10-19	69.700	70.580	69.550	70.240	70.240	346
2021-10-18	67.970	69.380	66.790	68.920	68.920	812
2021-10-15	67.270	67.310	66.440	67.200	67.200	272
2021-10-14	66.140	67.740	66.100	67.740	67.740	1,601

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

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.