The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	45.810	45.980	44.970	45.435	45.435	8,719
2025-08-12	47.635	47.635	47.635	47.635	47.635	0
2025-08-11	46.500	48.470	45.925	47.635	47.635	19,407
2025-08-08	55.010	55.090	45.925	45.925	45.925	62,106
2025-08-07	77.310	78.080	75.970	76.000	76.000	2,354
2025-08-06	76.030	77.490	75.660	76.810	76.810	726
2025-08-05	78.220	78.540	75.540	75.540	75.540	2,037
2025-08-04	75.540	77.070	74.960	77.070	77.070	329
2025-08-01	75.310	75.310	71.360	73.230	73.230	2,865
2025-07-31	76.000	77.120	75.720	77.060	77.060	1,513
2025-07-30	73.200	74.510	72.710	74.510	74.510	1,655
2025-07-29	76.710	77.360	73.000	73.000	73.000	1,593
2025-07-28	74.040	75.540	74.040	75.300	75.300	1,342
2025-07-25	72.430	72.700	72.180	72.180	72.180	122
2025-07-24	72.290	72.500	71.190	71.190	71.190	1,151
2025-07-23	69.850	69.850	69.850	69.850	69.850	0
2025-07-22	68.610	69.850	68.460	69.850	69.850	548
2025-07-21	68.810	68.810	68.810	68.810	68.810	0
2025-07-18	69.740	69.740	68.490	68.810	68.810	459
2025-07-17	71.300	72.400	71.010	71.770	71.770	3,050
2025-07-16	71.350	71.350	71.350	71.350	71.350	0
2025-07-15	74.600	74.600	70.480	71.350	71.350	24,864
2025-07-14	63.980	66.400	63.980	65.310	65.310	1,399
2025-07-11	66.000	66.000	63.920	64.060	64.060	1,347
2025-07-10	64.090	65.870	64.090	65.620	65.620	623
2025-07-09	62.970	64.250	62.970	64.220	64.220	147
2025-07-08	62.630	63.480	62.630	62.990	62.990	317
2025-07-07	62.750	63.340	62.670	62.850	62.850	2,962
2025-07-04	62.470	63.580	62.470	62.930	62.930	436
2025-07-03	62.740	63.930	62.740	63.770	63.770	334
2025-07-02	62.650	62.990	62.130	62.360	62.360	1,014
2025-07-01	61.300	63.100	61.170	63.100	63.100	788
2025-06-30	60.280	62.520	59.940	61.820	61.820	1,541
2025-06-27	59.410	60.160	59.110	59.890	59.890	1,556
2025-06-26	59.970	59.970	56.420	58.060	58.060	1,193
2025-06-25	61.960	62.690	60.160	60.280	60.280	1,339
2025-06-24	60.690	61.790	60.450	61.610	61.610	2,054
2025-06-23	59.030	59.910	58.990	59.790	59.790	504
2025-06-20	59.730	60.750	59.270	59.610	59.610	998
2025-06-19	59.360	59.430	58.700	59.080	59.080	1,246
2025-06-18	58.970	59.880	58.600	59.500	59.500	551
2025-06-17	60.000	60.300	58.320	59.860	59.860	699
2025-06-16	58.890	60.950	56.660	60.610	60.610	1,270
2025-06-13	59.270	60.600	59.270	60.300	60.300	1,925
2025-06-12	62.410	62.670	61.670	61.970	61.970	567
2025-06-11	62.870	64.360	62.870	64.160	64.160	756
2025-06-10	62.690	63.370	62.560	63.060	63.060	597
2025-06-09	66.910	66.910	66.910	66.910	66.910	0
2025-06-06	66.910	66.910	66.910	66.910	66.910	0
2025-06-05	66.910	66.910	66.910	66.910	66.910	0
2025-06-04	65.420	66.910	65.420	66.910	66.910	717
2025-06-03	65.400	66.270	64.700	65.920	65.920	2,304
2025-06-02	66.810	66.810	64.430	64.900	64.900	1,482
2025-05-30	65.740	66.130	65.010	65.870	65.870	1,555
2025-05-29	69.740	70.470	66.370	66.370	66.370	2,635
2025-05-28	67.410	67.620	66.660	67.380	67.380	4,132
2025-05-27	66.010	66.830	65.620	66.770	66.770	963
2025-05-26	65.860	66.480	65.860	66.180	66.180	597
2025-05-23	65.520	65.900	62.920	65.220	65.220	5,200
2025-05-22	65.540	66.180	65.540	66.180	66.180	2,711

← NewerPage 6 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.