The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 240.00 | 242.00 | 239.70 | 241.72 | 241.72 | 795 |
| 2026-10-14 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1,100 |
| 2026-10-13 | 218.41 | 226.20 | 218.41 | 225.30 | 225.30 | 172 |
| 2026-10-12 | 217.58 | 218.05 | 217.58 | 218.05 | 218.05 | 90 |
| 2026-10-09 | 222.40 | 222.80 | 222.40 | 222.80 | 222.80 | 32 |
| 2026-10-08 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 26 |
| 2026-10-07 | 211.00 | 216.68 | 210.00 | 216.67 | 216.67 | 1,836 |
| 2026-10-06 | 216.20 | 216.20 | 214.00 | 214.00 | 214.00 | 64 |
| 2026-10-05 | 213.00 | 216.00 | 213.00 | 216.00 | 216.00 | 30 |
| 2026-10-02 | 218.00 | 218.00 | 215.50 | 216.10 | 216.10 | 217 |
| 2026-10-01 | 220.00 | 223.50 | 220.00 | 221.10 | 221.10 | 398 |
| 2026-09-30 | 219.00 | 220.00 | 217.10 | 219.00 | 219.00 | 195 |
| 2026-09-29 | 224.00 | 224.00 | 218.00 | 221.93 | 221.93 | 428 |
| 2026-09-28 | 220.00 | 222.00 | 218.50 | 220.50 | 220.50 | 93 |
| 2026-09-25 | 224.00 | 224.40 | 221.40 | 221.40 | 221.40 | 770 |
| 2026-09-24 | 221.50 | 225.00 | 221.50 | 222.75 | 222.75 | 3,358 |
| 2026-09-23 | 220.00 | 222.25 | 220.00 | 222.25 | 222.25 | 798 |
| 2026-09-22 | 240.00 | 240.00 | 228.00 | 228.00 | 228.00 | 1,356 |
| 2026-09-21 | 240.20 | 242.50 | 240.00 | 240.50 | 240.50 | 1,135 |
| 2026-09-18 | 240.90 | 241.00 | 240.90 | 241.00 | 241.00 | 530 |
| 2026-09-17 | 246.00 | 246.00 | 245.00 | 245.00 | 245.00 | 60 |
| 2026-09-15 | 253.00 | 261.00 | 253.00 | 261.00 | 261.00 | 748 |
| 2026-09-14 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 30 |
| 2026-09-11 | 235.61 | 240.00 | 235.61 | 240.00 | 240.00 | 1,418 |
| 2026-09-10 | 237.00 | 237.00 | 235.92 | 236.08 | 236.08 | 206 |
| 2026-09-09 | 235.00 | 236.00 | 235.00 | 235.00 | 235.00 | 1,088 |
| 2026-09-08 | 230.00 | 238.00 | 230.00 | 237.49 | 237.49 | 632 |
| 2026-09-07 | 242.71 | 242.71 | 242.71 | 242.71 | 242.71 | 39 |
| 2026-09-04 | 260.00 | 260.00 | 242.40 | 242.71 | 242.71 | 237 |
| 2026-09-03 | 247.84 | 256.20 | 245.00 | 255.50 | 255.50 | 41,540 |
| 2026-09-02 | 236.50 | 247.00 | 236.50 | 246.27 | 246.27 | 912 |
| 2026-09-01 | 232.40 | 235.60 | 232.40 | 233.45 | 233.45 | 209 |
| 2026-08-31 | 235.02 | 240.50 | 230.00 | 234.72 | 234.72 | 1,941 |
| 2026-08-28 | 227.00 | 234.50 | 227.00 | 230.72 | 230.72 | 347 |
| 2026-08-27 | 223.50 | 231.00 | 223.50 | 227.00 | 227.00 | 2,710 |
| 2026-08-26 | 224.23 | 224.23 | 220.99 | 221.10 | 221.10 | 160 |
| 2026-08-25 | 223.00 | 224.00 | 223.00 | 224.00 | 224.00 | 131 |
| 2026-08-24 | 225.00 | 227.00 | 224.50 | 226.00 | 226.00 | 454 |
| 2026-08-21 | 226.00 | 227.00 | 223.20 | 223.45 | 223.45 | 2,166 |
| 2026-08-20 | 232.00 | 232.00 | 223.00 | 225.00 | 225.00 | 3,676 |
| 2026-08-19 | 225.50 | 233.00 | 225.50 | 232.21 | 232.21 | 587 |
| 2026-08-18 | 230.50 | 233.00 | 228.74 | 228.74 | 228.74 | 319 |
| 2026-08-17 | 236.00 | 236.00 | 227.00 | 229.08 | 229.08 | 1,725 |
| 2026-08-14 | 248.00 | 248.00 | 238.95 | 240.90 | 240.90 | 238 |
| 2026-08-13 | 235.50 | 250.00 | 235.00 | 249.62 | 249.62 | 3,507 |
| 2026-08-12 | 230.00 | 233.00 | 226.00 | 231.50 | 231.50 | 2,355 |
| 2026-08-11 | 232.00 | 235.00 | 227.50 | 230.75 | 230.75 | 647 |
| 2026-08-10 | 236.00 | 236.00 | 220.50 | 225.23 | 225.23 | 14,027 |
| 2026-08-07 | 289.99 | 289.99 | 235.00 | 237.36 | 237.36 | 26,398 |
| 2026-08-06 | 320.00 | 320.00 | 300.31 | 302.61 | 302.61 | 3,402 |
| 2026-08-05 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 25 |
| 2026-08-04 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2026-08-03 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2026-07-31 | 311.00 | 313.00 | 308.50 | 313.00 | 313.00 | 725 |
| 2026-07-30 | 315.00 | 318.60 | 315.00 | 316.87 | 316.87 | 143 |
| 2026-07-29 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 12 |
| 2026-07-28 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 31 |
| 2026-07-27 | 302.00 | 320.00 | 302.00 | 312.48 | 312.48 | 952 |
| 2026-07-24 | 295.00 | 302.00 | 295.00 | 302.00 | 302.00 | 986 |
| 2026-07-23 | 303.00 | 303.00 | 295.00 | 295.67 | 295.67 | 182 |
Page 1 of 21 · 1,259 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.