The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 1,228.00 | 1,228.00 | 1,190.71 | 1,190.71 | 1,190.71 | 25 |
| 2023-11-30 | 1,215.50 | 1,225.00 | 1,215.50 | 1,225.00 | 1,225.00 | 33 |
| 2023-11-29 | 1,199.98 | 1,199.98 | 1,199.98 | 1,199.98 | 1,199.98 | 0 |
| 2023-11-28 | 1,199.98 | 1,199.98 | 1,199.98 | 1,199.98 | 1,199.98 | 0 |
| 2023-11-27 | 1,198.00 | 1,199.98 | 1,198.00 | 1,199.98 | 1,199.98 | 57 |
| 2023-11-24 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 0 |
| 2023-11-23 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 0 |
| 2023-11-22 | 1,152.01 | 1,152.01 | 1,152.00 | 1,152.00 | 1,152.00 | 64 |
| 2023-11-21 | 1,139.60 | 1,139.60 | 1,139.60 | 1,139.60 | 1,139.60 | 18 |
| 2023-11-17 | 1,130.00 | 1,141.40 | 1,130.00 | 1,141.40 | 1,141.40 | 15 |
| 2023-11-16 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 22 |
| 2023-11-15 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 15 |
| 2023-11-14 | 1,170.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,180.00 | 70 |
| 2023-11-13 | 1,120.00 | 1,135.50 | 1,100.00 | 1,115.00 | 1,115.00 | 1,651 |
| 2023-11-10 | 1,170.00 | 1,170.00 | 1,131.00 | 1,131.00 | 1,131.00 | 57 |
| 2023-11-09 | 1,401.79 | 1,420.79 | 1,385.00 | 1,385.00 | 1,385.00 | 164 |
| 2023-11-08 | 1,383.20 | 1,383.20 | 1,383.20 | 1,383.20 | 1,383.20 | 0 |
| 2023-11-07 | 1,358.00 | 1,418.09 | 1,358.00 | 1,383.20 | 1,383.20 | 50 |
| 2023-11-06 | 1,388.00 | 1,388.00 | 1,362.00 | 1,362.00 | 1,362.00 | 30 |
| 2023-11-03 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 0 |
| 2023-11-01 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 0 |
| 2023-10-31 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 60 |
| 2023-10-30 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 0 |
| 2023-10-27 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 13 |
| 2023-10-26 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 0 |
| 2023-10-25 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 0 |
| 2023-10-24 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 5 |
| 2023-10-23 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-10-20 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-10-19 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-10-18 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-10-17 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 5 |
| 2023-10-16 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 0 |
| 2023-10-13 | 1,450.20 | 1,456.77 | 1,450.20 | 1,452.00 | 1,452.00 | 649 |
| 2023-10-12 | 1,522.00 | 1,522.00 | 1,484.21 | 1,514.85 | 1,514.85 | 37 |
| 2023-10-11 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0 |
| 2023-10-10 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0 |
| 2023-10-09 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0 |
| 2023-10-06 | 1,449.00 | 1,507.00 | 1,449.00 | 1,507.00 | 1,507.00 | 13 |
| 2023-10-05 | 1,432.00 | 1,432.00 | 1,430.00 | 1,430.00 | 1,430.00 | 12 |
| 2023-10-04 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 440 |
| 2023-10-03 | 1,344.61 | 1,344.61 | 1,344.61 | 1,344.61 | 1,344.61 | 22 |
| 2023-10-02 | 1,370.00 | 1,377.00 | 1,370.00 | 1,377.00 | 1,377.00 | 15 |
| 2023-09-29 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 7 |
| 2023-09-28 | 1,352.00 | 1,374.00 | 1,352.00 | 1,370.00 | 1,370.00 | 28 |
| 2023-09-27 | 1,349.40 | 1,349.90 | 1,330.00 | 1,330.00 | 1,330.00 | 767 |
| 2023-09-26 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 10 |
| 2023-09-25 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 0 |
| 2023-09-22 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 11 |
| 2023-09-21 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 0 |
| 2023-09-20 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 30 |
| 2023-09-19 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 152 |
| 2023-09-18 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 200 |
| 2023-09-15 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0 |
| 2023-09-14 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0 |
| 2023-09-13 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0 |
| 2023-09-12 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 15 |
| 2023-09-11 | 1,499.00 | 1,499.00 | 1,498.00 | 1,498.00 | 1,498.00 | 15 |
| 2023-09-08 | 1,478.40 | 1,478.40 | 1,478.40 | 1,478.40 | 1,478.40 | 0 |
| 2023-09-07 | 1,478.40 | 1,478.40 | 1,478.40 | 1,478.40 | 1,478.40 | 105 |
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.