The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 69.260 | 70.100 | 67.520 | 70.100 | 70.100 | 3,500 |
| 2025-02-21 | 72.350 | 72.960 | 70.240 | 70.240 | 70.240 | 2,549 |
| 2025-02-20 | 73.710 | 73.710 | 71.490 | 71.490 | 71.490 | 4,138 |
| 2025-02-19 | 76.750 | 77.010 | 75.000 | 75.060 | 75.060 | 2,744 |
| 2025-02-18 | 77.480 | 77.480 | 77.480 | 77.480 | 77.480 | 0 |
| 2025-02-17 | 77.550 | 79.560 | 77.190 | 77.480 | 77.480 | 6,263 |
| 2025-02-14 | 79.790 | 79.790 | 76.590 | 76.590 | 76.590 | 21,865 |
| 2025-02-13 | 86.100 | 88.000 | 79.180 | 79.880 | 79.880 | 16,186 |
| 2025-02-12 | 115.84 | 116.34 | 114.80 | 115.48 | 115.48 | 361 |
| 2025-02-11 | 118.02 | 118.02 | 116.00 | 116.00 | 116.00 | 172 |
| 2025-02-10 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | 0 |
| 2025-02-07 | 111.40 | 112.64 | 110.86 | 112.44 | 112.44 | 150 |
| 2025-02-06 | 110.82 | 112.20 | 110.60 | 111.18 | 111.18 | 238 |
| 2025-02-05 | 109.30 | 109.30 | 108.82 | 108.94 | 108.94 | 288 |
| 2025-02-04 | 113.58 | 113.58 | 110.00 | 110.40 | 110.40 | 1,354 |
| 2025-02-03 | 112.22 | 115.78 | 111.70 | 115.78 | 115.78 | 496 |
| 2025-01-31 | 115.82 | 116.20 | 115.82 | 116.20 | 116.20 | 125 |
| 2025-01-30 | 118.80 | 120.04 | 118.80 | 119.32 | 119.32 | 788 |
| 2025-01-29 | 115.92 | 117.04 | 114.74 | 117.04 | 117.04 | 355 |
| 2025-01-28 | 114.20 | 116.40 | 113.58 | 116.40 | 116.40 | 174 |
| 2025-01-27 | 111.24 | 114.02 | 108.70 | 112.18 | 112.18 | 914 |
| 2025-01-24 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-01-23 | 116.18 | 116.18 | 113.28 | 114.00 | 114.00 | 390 |
| 2025-01-22 | 119.24 | 120.18 | 116.00 | 118.40 | 118.40 | 744 |
| 2025-01-21 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | 0 |
| 2025-01-20 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | 0 |
| 2025-01-17 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | 0 |
| 2025-01-16 | 116.94 | 118.62 | 116.94 | 117.48 | 117.48 | 45 |
| 2025-01-15 | 113.90 | 116.34 | 113.90 | 115.50 | 115.50 | 210 |
| 2025-01-14 | 116.04 | 116.44 | 114.76 | 114.76 | 114.76 | 304 |
| 2025-01-13 | 115.20 | 116.12 | 113.02 | 115.98 | 115.98 | 479 |
| 2025-01-10 | 117.68 | 118.56 | 114.44 | 115.64 | 115.64 | 380 |
| 2025-01-09 | 118.14 | 118.46 | 117.46 | 117.46 | 117.46 | 10 |
| 2025-01-08 | 117.34 | 117.34 | 117.34 | 117.34 | 117.34 | 0 |
| 2025-01-07 | 121.68 | 121.94 | 116.60 | 117.34 | 117.34 | 291 |
| 2025-01-06 | 118.18 | 122.10 | 118.18 | 122.10 | 122.10 | 412 |
| 2025-01-03 | 115.02 | 116.98 | 115.00 | 116.84 | 116.84 | 214 |
| 2025-01-02 | 114.52 | 115.66 | 114.00 | 115.66 | 115.66 | 386 |
| 2024-12-30 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | 0 |
| 2024-12-27 | 117.00 | 117.36 | 115.24 | 115.98 | 115.98 | 188 |
| 2024-12-23 | 122.20 | 122.20 | 117.82 | 117.82 | 117.82 | 168 |
| 2024-12-20 | 118.02 | 121.36 | 117.54 | 121.36 | 121.36 | 395 |
| 2024-12-19 | 124.46 | 124.46 | 121.86 | 122.92 | 122.92 | 224 |
| 2024-12-18 | 130.00 | 130.10 | 127.62 | 127.62 | 127.62 | 267 |
| 2024-12-17 | 125.80 | 127.86 | 125.76 | 127.86 | 127.86 | 32 |
| 2024-12-16 | 125.06 | 126.74 | 124.04 | 125.90 | 125.90 | 117 |
| 2024-12-13 | 127.50 | 127.52 | 125.76 | 126.24 | 126.24 | 146 |
| 2024-12-12 | 127.62 | 127.94 | 126.20 | 127.70 | 127.70 | 184 |
| 2024-12-11 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | 0 |
| 2024-12-10 | 126.18 | 126.18 | 126.18 | 126.18 | 126.18 | 0 |
| 2024-12-09 | 129.26 | 129.70 | 126.18 | 126.18 | 126.18 | 758 |
| 2024-12-06 | 129.10 | 131.22 | 129.10 | 130.42 | 130.42 | 240 |
| 2024-12-05 | 132.28 | 132.80 | 130.38 | 130.70 | 130.70 | 466 |
| 2024-12-04 | 133.50 | 135.32 | 132.48 | 132.48 | 132.48 | 1,302 |
| 2024-12-03 | 129.42 | 130.56 | 128.54 | 130.42 | 130.42 | 1,432 |
| 2024-12-02 | 122.60 | 128.88 | 120.00 | 128.48 | 128.48 | 797 |
| 2024-11-29 | 121.24 | 121.76 | 121.24 | 121.60 | 121.60 | 134 |
| 2024-11-28 | 119.94 | 119.94 | 119.94 | 119.94 | 119.94 | 0 |
| 2024-11-27 | 122.18 | 122.18 | 119.94 | 119.94 | 119.94 | 100 |
| 2024-11-26 | 123.00 | 124.74 | 122.74 | 124.66 | 124.66 | 313 |
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.