The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	23.000	23.190	22.165	23.050	23.050	8,626
2026-02-03	25.400	25.440	23.145	23.145	23.145	19,083
2026-02-02	25.190	26.130	25.190	26.060	26.060	7,824
2026-01-30	25.740	26.300	25.620	25.620	25.620	4,489
2026-01-29	26.760	26.850	25.835	26.240	26.240	10,890
2026-01-28	27.035	27.385	26.940	27.095	27.095	4,301
2026-01-27	28.775	28.775	26.740	27.045	27.045	10,830
2026-01-26	30.790	30.885	28.885	29.265	29.265	3,192
2026-01-23	31.320	31.320	30.730	31.065	31.065	4,523
2026-01-22	30.530	31.120	30.450	30.880	30.880	4,925
2026-01-21	29.250	30.255	29.050	30.115	30.115	8,394
2026-01-20	29.840	30.000	29.310	29.620	29.620	6,068
2026-01-19	29.885	30.150	29.755	29.915	29.915	4,789
2026-01-16	31.360	31.360	30.745	30.880	30.880	643
2026-01-15	31.985	32.150	30.955	31.165	31.165	7,073
2026-01-14	31.915	31.915	31.330	31.500	31.500	3,365
2026-01-13	31.565	31.790	31.225	31.490	31.490	4,720
2026-01-12	31.655	32.360	31.555	31.835	31.835	9,306
2026-01-09	32.295	32.295	31.715	32.135	32.135	12,979
2026-01-08	33.015	33.200	32.305	32.370	32.370	4,946
2026-01-07	34.195	34.265	32.925	33.245	33.245	2,442
2026-01-06	34.270	34.860	34.210	34.225	34.225	3,724
2026-01-05	32.375	33.830	32.335	33.755	33.755	6,302
2026-01-02	32.440	32.755	31.280	32.015	32.015	4,278
2025-12-30	32.525	32.605	32.475	32.600	32.600	1,033
2025-12-29	32.230	32.670	32.230	32.560	32.560	4,193
2025-12-23	31.900	31.900	31.355	31.460	31.460	3,924
2025-12-22	31.765	32.215	31.530	31.585	31.585	2,470
2025-12-19	31.850	32.025	31.415	31.780	31.780	1,813
2025-12-18	30.905	30.905	30.905	30.905	30.905	0
2025-12-17	30.905	30.905	30.905	30.905	30.905	0
2025-12-16	30.625	30.910	30.345	30.905	30.905	3,711
2025-12-15	31.510	31.510	31.510	31.510	31.510	0
2025-12-12	31.875	32.225	31.480	31.510	31.510	6,822
2025-12-11	33.285	33.285	31.480	31.600	31.600	5,700
2025-12-10	33.760	33.935	33.340	33.495	33.495	0
2025-12-09	33.920	34.145	33.455	34.135	34.135	3,180
2025-12-08	34.730	34.730	34.220	34.320	34.320	5,399
2025-12-05	33.960	35.055	33.910	34.705	34.705	6,017
2025-12-04	33.140	33.400	32.885	33.395	33.395	2,455
2025-12-03	34.405	34.500	33.375	34.045	34.045	3,349
2025-12-02	34.185	34.970	34.050	34.545	34.545	2,840
2025-12-01	33.800	34.355	33.195	34.345	34.345	2,488
2025-11-28	33.885	34.435	33.885	34.355	34.355	1,507
2025-11-27	34.065	34.100	33.940	34.100	34.100	745
2025-11-26	33.875	33.875	33.875	33.875	33.875	0
2025-11-25	33.785	33.875	33.410	33.875	33.875	3,150
2025-11-24	34.850	34.905	33.735	34.100	34.100	4,787
2025-11-21	33.270	33.960	32.610	33.810	33.810	10,129
2025-11-20	35.490	35.645	34.870	34.920	34.920	4,135
2025-11-19	34.955	35.225	34.720	34.720	34.720	2,233
2025-11-18	34.415	35.115	34.215	35.075	35.075	5,448
2025-11-17	36.455	36.655	35.210	35.465	35.465	3,919
2025-11-14	36.710	36.710	35.865	36.390	36.390	3,023
2025-11-13	38.040	38.040	38.040	38.040	38.040	0
2025-11-12	38.300	39.030	37.690	38.040	38.040	9,256
2025-11-11	37.325	37.840	37.115	37.380	37.380	3,637
2025-11-10	38.140	38.570	36.305	37.165	37.165	14,199
2025-11-07	41.630	41.630	41.630	41.630	41.630	0
2025-11-06	41.630	41.630	41.630	41.630	41.630	0

← NewerPage 4 of 5 · 253 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.