The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	20.860	21.120	20.440	20.760	20.760	16,703
2026-04-30	20.740	20.940	20.020	20.060	20.060	7,152
2026-04-29	19.900	20.980	19.840	20.460	20.460	9,342
2026-04-28	19.790	19.970	19.610	19.700	19.700	6,509
2026-04-27	20.500	20.560	19.600	20.160	20.160	4,046
2026-04-24	19.390	20.320	19.390	20.060	20.060	9,423
2026-04-23	20.020	20.020	19.120	19.330	19.330	14,888
2026-04-22	20.000	20.100	19.830	19.920	19.920	5,576
2026-04-21	20.640	20.700	19.920	20.280	20.280	10,731
2026-04-20	18.950	19.460	18.920	19.330	19.330	3,165
2026-04-17	19.440	19.770	19.410	19.410	19.410	6,210
2026-04-16	19.220	19.700	19.110	19.620	19.620	16,952
2026-04-15	17.930	18.990	17.870	18.940	18.940	14,835
2026-04-14	18.110	18.470	18.010	18.130	18.130	20,622
2026-04-13	17.060	17.800	17.020	17.770	17.770	7,143
2026-04-10	17.670	17.760	17.320	17.320	17.320	9,364
2026-04-09	17.350	17.440	16.930	17.060	17.060	13,440
2026-04-08	18.450	18.520	17.690	17.950	17.950	11,289
2026-04-07	19.150	19.380	18.580	18.670	18.670	7,366
2026-04-02	18.738	19.366	18.656	19.222	19.222	3,434
2026-04-01	19.812	19.954	19.088	19.200	19.200	8,245
2026-03-31	19.282	19.758	19.148	19.758	19.758	5,089
2026-03-30	18.592	19.440	18.524	19.400	19.400	3,438
2026-03-27	18.888	18.888	18.328	18.638	18.638	4,591
2026-03-26	18.816	19.292	18.738	18.740	18.740	1,184
2026-03-25	19.430	19.916	18.750	18.986	18.986	5,845
2026-03-24	20.590	20.710	18.980	19.260	19.260	17,751
2026-03-23	20.695	21.195	20.545	20.610	20.610	10,348
2026-03-20	20.280	21.155	20.100	20.885	20.885	5,660
2026-03-19	20.510	20.745	20.060	20.275	20.275	15,238
2026-03-18	21.570	21.635	20.470	20.550	20.550	12,072
2026-03-17	23.470	24.765	23.420	24.435	24.435	6,078
2026-03-16	24.225	24.485	23.635	23.635	23.635	4,933
2026-03-13	23.160	23.920	23.065	23.545	23.545	3,961
2026-03-12	23.635	24.290	23.335	23.345	23.345	8,784
2026-03-11	23.860	24.285	23.330	23.545	23.545	1,754
2026-03-10	24.770	24.905	23.535	23.760	23.760	5,163
2026-03-09	24.810	25.235	24.230	24.500	24.500	11,262
2026-03-06	26.180	26.220	24.310	25.070	25.070	20,716
2026-03-05	24.675	27.780	24.290	25.655	25.655	68,849
2026-03-04	21.395	21.855	21.360	21.855	21.855	5,714
2026-03-03	20.450	21.065	20.220	21.065	21.065	12,260
2026-03-02	19.648	20.740	19.584	20.560	20.560	16,216
2026-02-27	20.155	20.320	19.042	20.110	20.110	18,012
2026-02-26	18.044	20.595	17.620	20.375	20.375	44,708
2026-02-25	21.205	21.380	20.895	21.345	21.345	14,364
2026-02-24	20.675	21.025	20.260	20.870	20.870	2,882
2026-02-23	21.120	21.275	20.535	20.590	20.590	9,011
2026-02-20	21.620	22.130	21.300	21.610	21.610	5,759
2026-02-19	21.745	21.780	21.525	21.635	21.635	5,274
2026-02-18	21.490	21.815	21.195	21.815	21.815	5,056
2026-02-17	21.805	22.105	21.080	21.730	21.730	4,339
2026-02-16	21.815	21.985	21.675	21.750	21.750	1,692
2026-02-13	22.055	22.440	21.820	21.865	21.865	10,032
2026-02-12	23.095	23.140	22.470	22.520	22.520	4,151
2026-02-11	23.590	24.180	23.050	23.080	23.080	17,499
2026-02-10	22.785	23.945	22.710	23.945	23.945	6,736
2026-02-09	23.095	23.130	22.450	22.730	22.730	4,267
2026-02-06	22.470	22.740	22.105	22.680	22.680	4,140
2026-02-05	23.160	23.325	22.810	23.290	23.290	6,309

← NewerPage 3 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.