The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 1,420.01 | 1,496.39 | 1,420.01 | 1,496.39 | 1,496.39 | 80 |
| 2024-02-28 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 0 |
| 2024-02-27 | 1,405.00 | 1,444.00 | 1,405.00 | 1,444.00 | 1,444.00 | 24 |
| 2024-02-26 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 0 |
| 2024-02-23 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 0 |
| 2024-02-22 | 1,441.00 | 1,443.00 | 1,441.00 | 1,443.00 | 1,443.00 | 10 |
| 2024-02-21 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 0 |
| 2024-02-20 | 1,420.00 | 1,420.00 | 1,390.00 | 1,392.00 | 1,392.00 | 151 |
| 2024-02-19 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2024-02-16 | 1,510.00 | 1,585.00 | 1,500.00 | 1,540.00 | 1,540.00 | 4,689 |
| 2024-02-15 | 1,275.00 | 1,295.34 | 1,275.00 | 1,295.34 | 1,295.34 | 410 |
| 2024-02-14 | 1,249.43 | 1,270.98 | 1,249.43 | 1,270.98 | 1,270.98 | 1,024 |
| 2024-02-13 | 1,241.01 | 1,241.01 | 1,241.01 | 1,241.01 | 1,241.01 | 0 |
| 2024-02-12 | 1,242.00 | 1,271.00 | 1,241.01 | 1,241.01 | 1,241.01 | 482 |
| 2024-02-09 | 1,220.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,240.00 | 96 |
| 2024-02-08 | 1,208.00 | 1,214.00 | 1,207.75 | 1,207.75 | 1,207.75 | 841 |
| 2024-02-07 | 1,195.00 | 1,195.60 | 1,195.00 | 1,195.60 | 1,195.60 | 1,842 |
| 2024-02-06 | 1,165.00 | 1,174.51 | 1,165.00 | 1,174.51 | 1,174.51 | 1,463 |
| 2024-02-02 | 1,159.21 | 1,196.00 | 1,159.21 | 1,194.00 | 1,194.00 | 71 |
| 2024-02-01 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 8 |
| 2024-01-31 | 1,215.49 | 1,215.49 | 1,215.49 | 1,215.49 | 1,215.49 | 12 |
| 2024-01-30 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | 0 |
| 2024-01-29 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | 0 |
| 2024-01-26 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | 0 |
| 2024-01-25 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | 0 |
| 2024-01-24 | 1,231.00 | 1,231.00 | 1,208.50 | 1,208.50 | 1,208.50 | 20 |
| 2024-01-23 | 1,213.00 | 1,228.50 | 1,213.00 | 1,228.50 | 1,228.50 | 492 |
| 2024-01-22 | 1,177.00 | 1,200.00 | 1,177.00 | 1,190.00 | 1,190.00 | 1,335 |
| 2024-01-19 | 1,129.98 | 1,145.00 | 1,129.98 | 1,145.00 | 1,145.00 | 102 |
| 2024-01-18 | 1,129.50 | 1,130.00 | 1,095.00 | 1,095.00 | 1,095.00 | 3,420 |
| 2024-01-17 | 1,093.15 | 1,093.15 | 1,093.15 | 1,093.15 | 1,093.15 | 0 |
| 2024-01-16 | 1,125.20 | 1,125.20 | 1,093.15 | 1,093.15 | 1,093.15 | 2,459 |
| 2024-01-15 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 0 |
| 2024-01-12 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 0 |
| 2024-01-11 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 0 |
| 2024-01-10 | 1,170.00 | 1,170.50 | 1,170.00 | 1,170.50 | 1,170.50 | 44 |
| 2024-01-09 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2024-01-08 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 40 |
| 2024-01-05 | 1,174.00 | 1,174.00 | 1,145.00 | 1,147.30 | 1,147.30 | 1,367 |
| 2024-01-04 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 35 |
| 2024-01-03 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0 |
| 2024-01-02 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0 |
| 2023-12-29 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0 |
| 2023-12-28 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 7 |
| 2023-12-27 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 0 |
| 2023-12-26 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 47 |
| 2023-12-22 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0 |
| 2023-12-21 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0 |
| 2023-12-20 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0 |
| 2023-12-19 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0 |
| 2023-12-18 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 15 |
| 2023-12-15 | 1,295.82 | 1,295.82 | 1,295.82 | 1,295.82 | 1,295.82 | 45 |
| 2023-12-14 | 1,330.00 | 1,330.00 | 1,285.21 | 1,300.00 | 1,300.00 | 68 |
| 2023-12-13 | 1,252.00 | 1,278.65 | 1,252.00 | 1,278.65 | 1,278.65 | 2,752 |
| 2023-12-11 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2023-12-08 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2023-12-07 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 60 |
| 2023-12-06 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 21 |
| 2023-12-05 | 1,190.71 | 1,190.71 | 1,190.71 | 1,190.71 | 1,190.71 | 0 |
| 2023-12-04 | 1,190.71 | 1,190.71 | 1,190.71 | 1,190.71 | 1,190.71 | 0 |
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.