The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 1,317.34 | 1,317.34 | 1,317.34 | 1,317.34 | 1,317.34 | 939 |
| 2023-06-13 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2023-06-12 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2023-06-09 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2023-06-08 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 10 |
| 2023-06-07 | 1,311.90 | 1,311.90 | 1,311.90 | 1,311.90 | 1,311.90 | 0 |
| 2023-06-06 | 1,311.90 | 1,311.90 | 1,311.90 | 1,311.90 | 1,311.90 | 3,501 |
| 2023-06-05 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2023-06-02 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2023-06-01 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2023-05-31 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 19 |
| 2023-05-30 | 1,194.26 | 1,194.26 | 1,194.26 | 1,194.26 | 1,194.26 | 13 |
| 2023-05-29 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2023-05-26 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2023-05-25 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2023-05-24 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 12 |
| 2023-05-23 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2023-05-22 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 53 |
| 2023-05-19 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2023-05-18 | 1,177.00 | 1,199.00 | 1,177.00 | 1,190.00 | 1,190.00 | 106 |
| 2023-05-17 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 7 |
| 2023-05-16 | 1,115.00 | 1,129.00 | 1,115.00 | 1,129.00 | 1,129.00 | 45 |
| 2023-05-15 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 24 |
| 2023-05-12 | 1,123.39 | 1,123.39 | 1,094.00 | 1,094.00 | 1,094.00 | 409 |
| 2023-05-11 | 1,199.00 | 1,199.00 | 1,150.00 | 1,152.60 | 1,152.60 | 72 |
| 2023-05-10 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 28 |
| 2023-05-09 | 1,117.81 | 1,117.81 | 1,117.81 | 1,117.81 | 1,117.81 | 30 |
| 2023-05-08 | 1,103.30 | 1,103.30 | 1,103.30 | 1,103.30 | 1,103.30 | 0 |
| 2023-05-05 | 1,103.30 | 1,103.30 | 1,103.30 | 1,103.30 | 1,103.30 | 125 |
| 2023-05-04 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 50 |
| 2023-05-03 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 98 |
| 2023-05-02 | 1,163.93 | 1,163.93 | 1,163.93 | 1,163.93 | 1,163.93 | 0 |
| 2023-04-28 | 1,163.00 | 1,163.93 | 1,163.00 | 1,163.93 | 1,163.93 | 51 |
| 2023-04-27 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2023-04-26 | 1,109.05 | 1,109.05 | 1,060.00 | 1,060.00 | 1,060.00 | 61 |
| 2023-04-25 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 5 |
| 2023-04-24 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0 |
| 2023-04-21 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0 |
| 2023-04-20 | 1,100.00 | 1,135.00 | 1,100.00 | 1,135.00 | 1,135.00 | 122 |
| 2023-04-19 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2023-04-18 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2023-04-17 | 1,102.50 | 1,102.50 | 1,100.00 | 1,100.00 | 1,100.00 | 271 |
| 2023-04-14 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0 |
| 2023-04-13 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0 |
| 2023-04-12 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 199 |
| 2023-04-11 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 22 |
| 2023-04-10 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2023-04-05 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2023-04-04 | 1,102.20 | 1,102.20 | 1,050.00 | 1,050.00 | 1,050.00 | 30 |
| 2023-04-03 | 1,102.20 | 1,102.20 | 1,102.20 | 1,102.20 | 1,102.20 | 0 |
| 2023-03-31 | 1,122.00 | 1,122.00 | 1,100.00 | 1,102.20 | 1,102.20 | 948 |
| 2023-03-30 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 7 |
| 2023-03-29 | 1,077.50 | 1,084.00 | 1,077.50 | 1,084.00 | 1,084.00 | 116 |
| 2023-03-28 | 1,083.00 | 1,100.00 | 1,083.00 | 1,100.00 | 1,100.00 | 15 |
| 2023-03-27 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0 |
| 2023-03-24 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0 |
| 2023-03-23 | 1,117.00 | 1,142.00 | 1,117.00 | 1,142.00 | 1,142.00 | 21 |
| 2023-03-22 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
| 2023-03-21 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
| 2023-03-17 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 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.