The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	67.850	67.900	67.090	67.400	67.400	3,459
2025-05-20	67.300	68.490	67.300	68.410	68.410	766
2025-05-19	65.500	68.130	64.360	68.130	68.130	9,555
2025-05-16	67.630	67.630	67.630	67.630	67.630	0
2025-05-15	69.040	69.730	67.410	67.630	67.630	1,961
2025-05-14	70.810	70.810	70.810	70.810	70.810	0
2025-05-13	72.050	72.050	70.460	70.810	70.810	8,643
2025-05-12	64.880	71.060	64.880	70.940	70.940	13,715
2025-05-09	59.210	67.080	59.210	64.930	64.930	9,808
2025-05-08	50.820	52.450	50.710	52.320	52.320	5,571
2025-05-07	49.860	50.210	48.980	49.505	49.505	1,318
2025-05-06	49.090	49.665	48.325	49.580	49.580	1,999
2025-05-05	47.905	49.960	47.225	49.465	49.465	2,254
2025-05-02	47.285	48.095	46.970	47.515	47.515	1,916
2025-04-30	47.855	47.855	45.665	46.830	46.830	1,006
2025-04-29	47.200	47.200	47.200	47.200	47.200	0
2025-04-28	47.465	48.500	47.200	47.200	47.200	838
2025-04-25	48.465	48.655	47.025	47.165	47.165	4,940
2025-04-24	44.220	46.065	43.360	45.945	45.945	741
2025-04-23	43.920	46.200	43.860	45.045	45.045	4,336
2025-04-22	41.975	42.280	41.665	42.035	42.035	812
2025-04-17	43.220	45.140	42.285	43.785	43.785	5,300
2025-04-16	42.350	43.140	42.255	43.140	43.140	1,007
2025-04-15	42.925	42.925	42.925	42.925	42.925	0
2025-04-14	45.095	45.115	42.890	42.925	42.925	1,856
2025-04-11	44.995	44.995	42.720	42.945	42.945	1,294
2025-04-10	48.890	49.080	44.650	44.650	44.650	2,533
2025-04-09	41.695	42.165	39.870	41.660	41.660	946
2025-04-08	43.370	44.580	43.070	43.410	43.410	3,475
2025-04-07	39.050	43.920	38.555	41.775	41.775	20,311
2025-04-04	44.545	44.545	41.280	43.120	43.120	6,907
2025-04-03	49.300	49.300	44.275	44.815	44.815	7,011
2025-04-02	53.020	53.020	51.620	52.310	52.310	805
2025-04-01	50.530	52.870	50.510	52.870	52.870	1,104
2025-03-31	50.110	50.520	49.000	50.070	50.070	5,795
2025-03-28	52.990	53.330	51.850	51.850	51.850	1,898
2025-03-27	54.620	54.650	53.820	53.830	53.830	812
2025-03-26	57.950	58.150	54.580	54.990	54.990	3,614
2025-03-25	55.340	56.830	54.740	56.550	56.550	3,492
2025-03-24	52.060	52.060	52.060	52.060	52.060	0
2025-03-21	51.890	52.320	50.240	52.060	52.060	2,426
2025-03-20	51.670	52.710	50.030	51.760	51.760	1,997
2025-03-19	49.520	50.820	49.420	50.740	50.740	1,088
2025-03-18	51.870	52.160	49.280	49.820	49.820	4,926
2025-03-17	49.670	49.670	49.670	49.670	49.670	0
2025-03-14	50.490	50.880	49.195	49.670	49.670	9,636
2025-03-13	55.340	55.340	51.550	51.730	51.730	4,687
2025-03-12	54.500	55.320	53.620	54.550	54.550	1,539
2025-03-11	55.390	56.690	54.620	54.640	54.640	2,349
2025-03-10	59.680	59.680	57.500	58.290	58.290	5,045
2025-03-07	61.310	61.560	59.370	59.370	59.370	1,699
2025-03-06	61.520	61.520	59.910	61.190	61.190	1,714
2025-03-05	64.130	64.390	61.000	61.210	61.210	2,351
2025-03-04	64.320	64.320	62.070	62.380	62.380	1,821
2025-03-03	68.220	68.580	66.400	66.500	66.500	1,761
2025-02-28	68.300	70.200	68.150	69.480	69.480	2,383
2025-02-27	69.680	70.230	68.200	70.230	70.230	486
2025-02-26	72.100	72.350	70.220	70.380	70.380	0
2025-02-25	70.280	71.560	68.830	69.000	69.000	1,849
2025-02-24	69.260	70.100	67.520	70.100	70.100	3,500

← NewerPage 7 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.