The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	41.000	41.690	40.930	41.630	41.630	3,321
2025-11-04	41.820	42.210	41.800	41.880	41.880	3,017
2025-11-03	43.450	43.450	43.450	43.450	43.450	0
2025-10-31	42.915	44.050	42.390	43.450	43.450	2,791
2025-10-30	43.010	43.235	42.465	43.055	43.055	6,048
2025-10-29	44.650	44.705	43.380	43.815	43.815	3,201
2025-10-28	45.880	46.195	45.500	45.620	45.620	2,157
2025-10-27	45.305	46.065	44.935	46.065	46.065	6,480
2025-10-24	46.615	47.285	46.615	46.895	46.895	4,108
2025-10-23	46.765	46.770	46.215	46.700	46.700	4,073
2025-10-22	46.270	46.530	45.730	45.730	45.730	4,369
2025-10-21	45.180	46.920	44.820	46.730	46.730	9,596
2025-10-20	43.175	45.045	43.175	44.805	44.805	2,540
2025-10-17	42.000	43.425	41.095	42.920	42.920	15,369
2025-10-16	44.190	44.415	43.525	43.630	43.630	1,256
2025-10-15	43.765	44.295	43.680	43.945	43.945	2,359
2025-10-14	43.585	43.725	43.000	43.415	43.415	10,214
2025-10-13	45.315	46.160	44.340	44.340	44.340	6,024
2025-10-10	46.805	47.400	44.525	44.525	44.525	7,543
2025-10-09	46.020	46.645	45.780	46.085	46.085	3,817
2025-10-08	45.810	45.810	45.810	45.810	45.810	0
2025-10-07	45.500	48.145	45.320	45.810	45.810	11,504
2025-10-06	43.785	43.785	43.785	43.785	43.785	0
2025-10-03	43.930	43.930	43.385	43.785	43.785	1,723
2025-10-02	42.350	43.510	41.770	43.140	43.140	3,247
2025-10-01	40.995	42.115	40.845	42.115	42.115	6,092
2025-09-30	41.755	41.755	41.755	41.755	41.755	0
2025-09-29	40.310	41.755	40.250	41.755	41.755	2,953
2025-09-26	39.995	40.075	39.395	39.550	39.550	1,107
2025-09-25	40.105	40.115	38.960	39.985	39.985	4,923
2025-09-24	39.970	40.670	39.680	39.690	39.690	5,213
2025-09-23	39.140	40.090	39.025	39.965	39.965	2,327
2025-09-22	37.095	37.095	37.095	37.095	37.095	0
2025-09-19	37.640	37.640	36.775	37.095	37.095	3,325
2025-09-18	38.985	39.075	37.735	37.790	37.790	12,550
2025-09-17	37.880	38.480	37.755	38.420	38.420	2,945
2025-09-16	38.920	39.085	36.945	38.835	38.835	28,258
2025-09-15	38.830	39.335	38.475	38.890	38.890	7,589
2025-09-12	38.660	39.310	38.605	38.955	38.955	4,908
2025-09-11	39.525	39.800	38.880	39.325	39.325	8,524
2025-09-10	44.270	44.395	40.810	40.835	40.835	9,071
2025-09-09	44.165	44.910	43.935	44.910	44.910	1,193
2025-09-08	44.235	44.235	44.235	44.235	44.235	0
2025-09-05	44.565	44.730	43.655	44.235	44.235	3,124
2025-09-04	46.195	46.285	44.540	44.600	44.600	1,971
2025-09-03	46.285	46.585	45.685	45.685	45.685	2,728
2025-09-02	46.440	46.440	45.375	45.445	45.445	1,405
2025-09-01	46.360	46.840	44.600	44.600	44.600	2,016
2025-08-29	47.205	47.545	46.445	46.775	46.775	2,269
2025-08-28	45.130	47.225	45.130	47.225	47.225	2,569
2025-08-27	45.115	45.545	44.950	45.250	45.250	89
2025-08-26	44.995	45.405	44.855	44.855	44.855	1,196
2025-08-25	45.665	45.665	45.020	45.185	45.185	1,980
2025-08-22	44.955	46.175	44.880	46.175	46.175	2,260
2025-08-21	45.480	45.480	44.790	45.350	45.350	958
2025-08-20	44.955	45.160	44.200	45.030	45.030	3,940
2025-08-19	47.325	47.690	45.460	45.565	45.565	14,739
2025-08-18	44.450	46.965	44.450	46.740	46.740	4,163
2025-08-15	44.005	45.210	43.235	44.905	44.905	9,118
2025-08-14	45.435	45.435	45.435	45.435	45.435	0

← NewerPage 5 of 22 · 1,278 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.