The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0 |
| 2024-05-28 | 1,593.00 | 1,600.00 | 1,592.00 | 1,592.00 | 1,592.00 | 360 |
| 2024-05-27 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0 |
| 2024-05-24 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0 |
| 2024-05-23 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0 |
| 2024-05-22 | 1,623.49 | 1,623.49 | 1,581.00 | 1,581.00 | 1,581.00 | 62 |
| 2024-05-21 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0 |
| 2024-05-20 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0 |
| 2024-05-17 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 21 |
| 2024-05-16 | 1,558.00 | 1,558.00 | 1,552.00 | 1,558.00 | 1,558.00 | 1,186 |
| 2024-05-15 | 1,457.26 | 1,457.26 | 1,457.26 | 1,457.26 | 1,457.26 | 0 |
| 2024-05-14 | 1,457.26 | 1,457.26 | 1,457.26 | 1,457.26 | 1,457.26 | 1,378 |
| 2024-05-13 | 1,500.39 | 1,500.39 | 1,500.39 | 1,500.39 | 1,500.39 | 0 |
| 2024-05-10 | 1,500.39 | 1,500.39 | 1,500.39 | 1,500.39 | 1,500.39 | 0 |
| 2024-05-09 | 1,500.39 | 1,500.39 | 1,500.39 | 1,500.39 | 1,500.39 | 0 |
| 2024-05-08 | 1,500.39 | 1,500.39 | 1,500.39 | 1,500.39 | 1,500.39 | 15 |
| 2024-05-07 | 1,517.01 | 1,517.01 | 1,517.01 | 1,517.01 | 1,517.01 | 15 |
| 2024-05-06 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2024-05-03 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2024-05-02 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 89 |
| 2024-04-30 | 1,431.71 | 1,431.71 | 1,431.71 | 1,431.71 | 1,431.71 | 27 |
| 2024-04-29 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 7 |
| 2024-04-26 | 1,461.99 | 1,462.25 | 1,461.99 | 1,462.25 | 1,462.25 | 120 |
| 2024-04-25 | 1,461.99 | 1,461.99 | 1,461.99 | 1,461.99 | 1,461.99 | 340 |
| 2024-04-24 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2024-04-23 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2024-04-22 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 8 |
| 2024-04-19 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0 |
| 2024-04-18 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0 |
| 2024-04-17 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 79 |
| 2024-04-16 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 0 |
| 2024-04-15 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 0 |
| 2024-04-12 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 0 |
| 2024-04-11 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 7 |
| 2024-04-10 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0 |
| 2024-04-09 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 11 |
| 2024-04-08 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0 |
| 2024-04-05 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0 |
| 2024-04-04 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0 |
| 2024-04-03 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0 |
| 2024-04-02 | 1,410.00 | 1,435.00 | 1,410.00 | 1,435.00 | 1,435.00 | 15 |
| 2024-04-01 | 1,470.59 | 1,470.59 | 1,470.59 | 1,470.59 | 1,470.59 | 0 |
| 2024-03-27 | 1,470.59 | 1,470.59 | 1,470.59 | 1,470.59 | 1,470.59 | 0 |
| 2024-03-26 | 1,470.59 | 1,470.59 | 1,470.59 | 1,470.59 | 1,470.59 | 100 |
| 2024-03-25 | 1,423.01 | 1,423.01 | 1,423.01 | 1,423.01 | 1,423.01 | 0 |
| 2024-03-22 | 1,423.01 | 1,423.01 | 1,423.01 | 1,423.01 | 1,423.01 | 54 |
| 2024-03-21 | 1,416.00 | 1,430.00 | 1,416.00 | 1,423.00 | 1,423.00 | 232 |
| 2024-03-20 | 1,384.01 | 1,401.00 | 1,378.69 | 1,395.00 | 1,395.00 | 2,534 |
| 2024-03-19 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 0 |
| 2024-03-15 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 0 |
| 2024-03-14 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 0 |
| 2024-03-13 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 0 |
| 2024-03-12 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 0 |
| 2024-03-11 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 0 |
| 2024-03-08 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 0 |
| 2024-03-07 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 0 |
| 2024-03-06 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 396 |
| 2024-03-05 | 1,422.01 | 1,422.01 | 1,422.01 | 1,422.01 | 1,422.01 | 0 |
| 2024-03-04 | 1,422.01 | 1,422.01 | 1,422.01 | 1,422.01 | 1,422.01 | 0 |
| 2024-03-01 | 1,422.01 | 1,422.01 | 1,422.01 | 1,422.01 | 1,422.01 | 227 |
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.