The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 2,006.70 | 2,020.00 | 2,005.00 | 2,009.40 | 2,009.40 | 847 |
| 2024-08-20 | 1,938.00 | 1,947.50 | 1,938.00 | 1,947.50 | 1,947.50 | 296 |
| 2024-08-19 | 1,861.41 | 1,919.00 | 1,861.41 | 1,919.00 | 1,919.00 | 1,105 |
| 2024-08-16 | 1,879.00 | 1,898.00 | 1,879.00 | 1,898.00 | 1,898.00 | 22 |
| 2024-08-15 | 1,900.79 | 1,900.79 | 1,900.79 | 1,900.79 | 1,900.79 | 5 |
| 2024-08-14 | 1,878.99 | 1,878.99 | 1,878.99 | 1,878.99 | 1,878.99 | 0 |
| 2024-08-13 | 1,878.99 | 1,878.99 | 1,878.99 | 1,878.99 | 1,878.99 | 5 |
| 2024-08-12 | 1,870.00 | 1,879.00 | 1,870.00 | 1,879.00 | 1,879.00 | 45 |
| 2024-08-09 | 1,805.39 | 1,868.00 | 1,805.39 | 1,867.40 | 1,867.40 | 98 |
| 2024-08-08 | 1,702.99 | 1,702.99 | 1,666.12 | 1,666.12 | 1,666.12 | 745 |
| 2024-08-07 | 1,661.69 | 1,661.69 | 1,661.69 | 1,661.69 | 1,661.69 | 0 |
| 2024-08-06 | 1,661.68 | 1,661.69 | 1,661.68 | 1,661.69 | 1,661.69 | 29 |
| 2024-08-05 | 1,585.31 | 1,585.31 | 1,585.31 | 1,585.31 | 1,585.31 | 85 |
| 2024-08-02 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0 |
| 2024-08-01 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0 |
| 2024-07-31 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0 |
| 2024-07-30 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 822 |
| 2024-07-29 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0 |
| 2024-07-26 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 30 |
| 2024-07-25 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 15 |
| 2024-07-24 | 1,792.81 | 1,792.81 | 1,792.81 | 1,792.81 | 1,792.81 | 0 |
| 2024-07-23 | 1,792.81 | 1,792.81 | 1,792.81 | 1,792.81 | 1,792.81 | 65 |
| 2024-07-22 | 1,738.81 | 1,738.81 | 1,738.81 | 1,738.81 | 1,738.81 | 0 |
| 2024-07-19 | 1,738.00 | 1,738.81 | 1,738.00 | 1,738.81 | 1,738.81 | 230 |
| 2024-07-18 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0 |
| 2024-07-17 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0 |
| 2024-07-16 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0 |
| 2024-07-15 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0 |
| 2024-07-12 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0 |
| 2024-07-11 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0 |
| 2024-07-10 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0 |
| 2024-07-09 | 1,790.00 | 1,812.00 | 1,790.00 | 1,812.00 | 1,812.00 | 217 |
| 2024-07-08 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 10 |
| 2024-07-05 | 1,812.00 | 1,812.99 | 1,812.00 | 1,812.99 | 1,812.99 | 45 |
| 2024-07-04 | 1,779.50 | 1,779.50 | 1,779.50 | 1,779.50 | 1,779.50 | 0 |
| 2024-07-03 | 1,779.50 | 1,779.50 | 1,779.50 | 1,779.50 | 1,779.50 | 0 |
| 2024-07-02 | 1,779.50 | 1,779.50 | 1,779.50 | 1,779.50 | 1,779.50 | 0 |
| 2024-07-01 | 1,779.50 | 1,779.50 | 1,779.50 | 1,779.50 | 1,779.50 | 0 |
| 2024-06-28 | 1,779.50 | 1,779.50 | 1,779.50 | 1,779.50 | 1,779.50 | 0 |
| 2024-06-27 | 1,779.50 | 1,779.50 | 1,779.50 | 1,779.50 | 1,779.50 | 0 |
| 2024-06-26 | 1,779.50 | 1,779.50 | 1,779.50 | 1,779.50 | 1,779.50 | 119 |
| 2024-06-25 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 0 |
| 2024-06-24 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 0 |
| 2024-06-21 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 19 |
| 2024-06-20 | 1,773.91 | 1,773.91 | 1,773.91 | 1,773.91 | 1,773.91 | 6 |
| 2024-06-19 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0 |
| 2024-06-18 | 1,830.00 | 1,835.00 | 1,830.00 | 1,835.00 | 1,835.00 | 51 |
| 2024-06-17 | 1,737.19 | 1,737.19 | 1,737.19 | 1,737.19 | 1,737.19 | 0 |
| 2024-06-14 | 1,737.19 | 1,737.19 | 1,737.19 | 1,737.19 | 1,737.19 | 0 |
| 2024-06-13 | 1,737.19 | 1,737.19 | 1,737.19 | 1,737.19 | 1,737.19 | 0 |
| 2024-06-12 | 1,737.19 | 1,737.19 | 1,737.19 | 1,737.19 | 1,737.19 | 0 |
| 2024-06-11 | 1,737.19 | 1,737.19 | 1,737.19 | 1,737.19 | 1,737.19 | 0 |
| 2024-06-10 | 1,737.19 | 1,737.19 | 1,737.19 | 1,737.19 | 1,737.19 | 0 |
| 2024-06-07 | 1,737.19 | 1,737.19 | 1,737.19 | 1,737.19 | 1,737.19 | 0 |
| 2024-06-06 | 1,737.19 | 1,737.19 | 1,737.19 | 1,737.19 | 1,737.19 | 20 |
| 2024-06-05 | 1,698.76 | 1,701.00 | 1,698.76 | 1,701.00 | 1,701.00 | 16 |
| 2024-06-04 | 1,670.90 | 1,683.50 | 1,670.90 | 1,683.00 | 1,683.00 | 3,094 |
| 2024-06-03 | 1,586.50 | 1,586.50 | 1,586.50 | 1,586.50 | 1,586.50 | 0 |
| 2024-05-31 | 1,586.50 | 1,586.50 | 1,586.50 | 1,586.50 | 1,586.50 | 0 |
| 2024-05-30 | 1,586.50 | 1,586.50 | 1,586.50 | 1,586.50 | 1,586.50 | 30 |
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.