The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 122.22 | 122.22 | 122.22 | 122.22 | 122.22 | 0 |
| 2024-11-22 | 121.48 | 122.22 | 121.16 | 122.22 | 122.22 | 104 |
| 2024-11-21 | 118.44 | 119.62 | 117.16 | 119.00 | 119.00 | 1,077 |
| 2024-11-20 | 113.68 | 117.78 | 113.36 | 116.92 | 116.92 | 520 |
| 2024-11-19 | 110.24 | 112.72 | 109.56 | 112.72 | 112.72 | 451 |
| 2024-11-18 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | 0 |
| 2024-11-15 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | 0 |
| 2024-11-14 | 120.50 | 121.88 | 116.90 | 118.84 | 118.84 | 659 |
| 2024-11-13 | 123.10 | 123.52 | 123.02 | 123.52 | 123.52 | 106 |
| 2024-11-12 | 121.80 | 122.52 | 121.16 | 122.52 | 122.52 | 278 |
| 2024-11-11 | 117.42 | 122.44 | 117.14 | 122.04 | 122.04 | 1,446 |
| 2024-11-08 | 111.42 | 114.30 | 107.00 | 114.30 | 114.30 | 2,019 |
| 2024-11-07 | 117.88 | 121.70 | 116.84 | 121.70 | 121.70 | 1,344 |
| 2024-11-06 | 115.90 | 115.90 | 114.56 | 115.32 | 115.32 | 487 |
| 2024-11-05 | 108.62 | 109.72 | 108.62 | 109.04 | 109.04 | 360 |
| 2024-11-04 | 109.88 | 110.74 | 108.96 | 109.72 | 109.72 | 90 |
| 2024-11-01 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | 0 |
| 2024-10-31 | 110.72 | 111.34 | 109.10 | 110.38 | 110.38 | 220 |
| 2024-10-30 | 113.98 | 113.98 | 113.30 | 113.70 | 113.70 | 233 |
| 2024-10-29 | 110.84 | 111.80 | 109.12 | 111.62 | 111.62 | 1,004 |
| 2024-10-28 | 112.00 | 112.00 | 110.00 | 110.90 | 110.90 | 424 |
| 2024-10-25 | 109.84 | 110.64 | 109.84 | 110.64 | 110.64 | 47 |
| 2024-10-24 | 109.52 | 109.52 | 108.30 | 109.00 | 109.00 | 346 |
| 2024-10-23 | 110.36 | 110.64 | 109.42 | 109.42 | 109.42 | 220 |
| 2024-10-22 | 109.32 | 109.32 | 109.16 | 109.16 | 109.16 | 46 |
| 2024-10-21 | 108.46 | 110.04 | 108.06 | 108.42 | 108.42 | 367 |
| 2024-10-18 | 109.38 | 109.38 | 107.00 | 109.16 | 109.16 | 78 |
| 2024-10-17 | 108.82 | 108.82 | 108.54 | 108.76 | 108.76 | 143 |
| 2024-10-16 | 108.22 | 108.38 | 107.98 | 108.38 | 108.38 | 69 |
| 2024-10-15 | 108.98 | 108.98 | 106.50 | 107.56 | 107.56 | 387 |
| 2024-10-14 | 107.50 | 108.24 | 107.50 | 107.64 | 107.64 | 70 |
| 2024-10-11 | 105.80 | 106.54 | 105.16 | 106.54 | 106.54 | 323 |
| 2024-10-10 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | 0 |
| 2024-10-09 | 104.46 | 105.44 | 104.34 | 105.44 | 105.44 | 90 |
| 2024-10-08 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2024-10-07 | 103.10 | 103.20 | 102.30 | 102.84 | 102.84 | 140 |
| 2024-10-04 | 100.86 | 103.94 | 100.86 | 102.84 | 102.84 | 324 |
| 2024-10-03 | 98.120 | 99.350 | 97.210 | 99.350 | 99.350 | 155 |
| 2024-10-02 | 98.050 | 98.840 | 98.030 | 98.210 | 98.210 | 157 |
| 2024-10-01 | 98.770 | 99.760 | 97.060 | 97.190 | 97.190 | 177 |
| 2024-09-30 | 96.330 | 98.180 | 96.330 | 98.180 | 98.180 | 64 |
| 2024-09-27 | 97.770 | 98.540 | 97.760 | 97.900 | 97.900 | 294 |
| 2024-09-26 | 100.40 | 100.86 | 97.130 | 97.130 | 97.130 | 622 |
| 2024-09-25 | 98.570 | 99.000 | 98.140 | 99.000 | 99.000 | 598 |
| 2024-09-24 | 97.970 | 98.270 | 97.160 | 98.190 | 98.190 | 890 |
| 2024-09-23 | 98.460 | 98.650 | 97.120 | 97.390 | 97.390 | 289 |
| 2024-09-20 | 98.660 | 99.030 | 97.440 | 97.950 | 97.950 | 735 |
| 2024-09-19 | 98.450 | 99.830 | 98.280 | 99.570 | 99.570 | 1,460 |
| 2024-09-18 | 95.790 | 97.280 | 95.340 | 96.880 | 96.880 | 266 |
| 2024-09-17 | 94.800 | 95.430 | 94.560 | 95.050 | 95.050 | 88 |
| 2024-09-16 | 95.590 | 96.020 | 94.570 | 96.020 | 96.020 | 119 |
| 2024-09-13 | 93.490 | 93.490 | 93.490 | 93.490 | 93.490 | 0 |
| 2024-09-12 | 92.630 | 93.490 | 92.500 | 93.490 | 93.490 | 120 |
| 2024-09-11 | 90.630 | 90.630 | 90.630 | 90.630 | 90.630 | 0 |
| 2024-09-10 | 90.800 | 90.800 | 90.060 | 90.060 | 90.060 | 2 |
| 2024-09-09 | 89.600 | 90.310 | 89.400 | 89.400 | 89.400 | 158 |
| 2024-09-06 | 92.190 | 92.190 | 89.740 | 89.740 | 89.740 | 13 |
| 2024-09-05 | 91.190 | 92.420 | 91.190 | 91.840 | 91.840 | 80 |
| 2024-09-04 | 89.780 | 93.060 | 89.780 | 92.820 | 92.820 | 302 |
| 2024-09-03 | 94.450 | 95.250 | 92.480 | 92.540 | 92.540 | 363 |
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.