The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 1,412.57 | 1,412.57 | 1,412.57 | 1,412.57 | 1,412.57 | 11 |
| 2023-09-05 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 |
| 2023-09-04 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 |
| 2023-09-01 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 |
| 2023-08-31 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 |
| 2023-08-30 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 |
| 2023-08-29 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 |
| 2023-08-28 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 180 |
| 2023-08-25 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0 |
| 2023-08-24 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0 |
| 2023-08-23 | 1,283.51 | 1,304.00 | 1,283.51 | 1,304.00 | 1,304.00 | 23 |
| 2023-08-22 | 1,219.01 | 1,219.01 | 1,219.01 | 1,219.01 | 1,219.01 | 0 |
| 2023-08-21 | 1,219.01 | 1,219.01 | 1,219.01 | 1,219.01 | 1,219.01 | 6 |
| 2023-08-18 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 0 |
| 2023-08-17 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 6 |
| 2023-08-16 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 0 |
| 2023-08-15 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 0 |
| 2023-08-14 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 8 |
| 2023-08-11 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0 |
| 2023-08-10 | 1,313.00 | 1,313.00 | 1,308.00 | 1,308.00 | 1,308.00 | 67 |
| 2023-08-09 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 7 |
| 2023-08-08 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 0 |
| 2023-08-07 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 0 |
| 2023-08-04 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 0 |
| 2023-08-03 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 10 |
| 2023-08-02 | 1,555.49 | 1,555.49 | 1,472.00 | 1,472.00 | 1,472.00 | 15 |
| 2023-08-01 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2023-07-31 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2023-07-28 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2023-07-27 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2023-07-26 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2023-07-25 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2023-07-24 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2023-07-21 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2023-07-20 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2023-07-19 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2023-07-18 | 1,520.00 | 1,520.00 | 1,450.00 | 1,450.00 | 1,450.00 | 15 |
| 2023-07-17 | 1,475.00 | 1,520.00 | 1,475.00 | 1,520.00 | 1,520.00 | 226 |
| 2023-07-14 | 1,478.45 | 1,478.45 | 1,478.45 | 1,478.45 | 1,478.45 | 10 |
| 2023-07-13 | 1,510.00 | 1,538.97 | 1,450.00 | 1,450.00 | 1,450.00 | 192 |
| 2023-07-12 | 1,419.97 | 1,420.00 | 1,419.97 | 1,420.00 | 1,420.00 | 15 |
| 2023-07-11 | 1,299.99 | 1,299.99 | 1,299.99 | 1,299.99 | 1,299.99 | 0 |
| 2023-07-10 | 1,299.99 | 1,299.99 | 1,299.99 | 1,299.99 | 1,299.99 | 20 |
| 2023-07-07 | 1,304.15 | 1,304.15 | 1,304.15 | 1,304.15 | 1,304.15 | 2,050 |
| 2023-07-06 | 1,280.00 | 1,294.00 | 1,280.00 | 1,290.53 | 1,290.53 | 191 |
| 2023-07-05 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 5 |
| 2023-07-04 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-07-03 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 5 |
| 2023-06-30 | 1,345.00 | 1,345.00 | 1,330.00 | 1,330.00 | 1,330.00 | 20 |
| 2023-06-29 | 1,344.06 | 1,344.06 | 1,325.00 | 1,325.00 | 1,325.00 | 216 |
| 2023-06-28 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 188 |
| 2023-06-27 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 380 |
| 2023-06-26 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 10 |
| 2023-06-23 | 1,290.01 | 1,290.01 | 1,290.01 | 1,290.01 | 1,290.01 | 0 |
| 2023-06-22 | 1,290.01 | 1,290.01 | 1,290.01 | 1,290.01 | 1,290.01 | 0 |
| 2023-06-21 | 1,290.01 | 1,290.01 | 1,290.01 | 1,290.01 | 1,290.01 | 32 |
| 2023-06-20 | 1,309.00 | 1,309.00 | 1,290.00 | 1,290.00 | 1,290.00 | 89 |
| 2023-06-19 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0 |
| 2023-06-16 | 1,317.34 | 1,370.45 | 1,309.00 | 1,309.00 | 1,309.00 | 685 |
| 2023-06-15 | 1,317.34 | 1,317.34 | 1,317.34 | 1,317.34 | 1,317.34 | 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.