The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 1,060.00 | 1,090.00 | 1,060.00 | 1,090.00 | 1,090.00 | 29 |
| 2023-03-15 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 16 |
| 2023-03-14 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | 0 |
| 2023-03-13 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | 5 |
| 2023-03-10 | 994.00 | 994.00 | 990.00 | 990.00 | 990.00 | 1,409 |
| 2023-03-09 | 1,055.00 | 1,065.00 | 1,055.00 | 1,065.00 | 1,065.00 | 301 |
| 2023-03-08 | 1,045.00 | 1,052.50 | 1,042.60 | 1,042.60 | 1,042.60 | 15 |
| 2023-03-07 | 1,052.00 | 1,065.99 | 1,052.00 | 1,065.99 | 1,065.99 | 35 |
| 2023-03-06 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 34 |
| 2023-03-03 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 12 |
| 2023-03-02 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 5 |
| 2023-03-01 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 5 |
| 2023-02-28 | 1,035.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,025.00 | 105 |
| 2023-02-27 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 |
| 2023-02-24 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 |
| 2023-02-23 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 |
| 2023-02-22 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 |
| 2023-02-21 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 |
| 2023-02-20 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 |
| 2023-02-17 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 6 |
| 2023-02-16 | 1,180.00 | 1,180.00 | 1,175.00 | 1,176.10 | 1,176.10 | 77 |
| 2023-02-15 | 1,050.00 | 1,191.00 | 1,050.00 | 1,191.00 | 1,191.00 | 83 |
| 2023-02-14 | 900.00 | 927.00 | 900.00 | 905.21 | 905.21 | 164 |
| 2023-02-13 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 0 |
| 2023-02-10 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 22 |
| 2023-02-09 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 41 |
| 2023-02-08 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 15 |
| 2023-02-07 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 114 |
| 2023-02-03 | 1,037.09 | 1,037.09 | 1,037.09 | 1,037.09 | 1,037.09 | 65 |
| 2023-02-02 | 1,056.00 | 1,062.00 | 1,056.00 | 1,062.00 | 1,062.00 | 37 |
| 2023-02-01 | 951.50 | 951.50 | 951.50 | 951.50 | 951.50 | 1,016 |
| 2023-01-31 | 951.50 | 951.50 | 951.50 | 951.50 | 951.50 | 14 |
| 2023-01-30 | 931.00 | 946.00 | 931.00 | 946.00 | 946.00 | 528 |
| 2023-01-27 | 935.00 | 982.00 | 935.00 | 982.00 | 982.00 | 1,364 |
| 2023-01-26 | 948.00 | 948.00 | 921.00 | 930.00 | 930.00 | 889 |
| 2023-01-25 | 862.20 | 900.00 | 855.00 | 900.00 | 900.00 | 413 |
| 2023-01-24 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0 |
| 2023-01-23 | 900.00 | 900.00 | 885.00 | 885.00 | 885.00 | 1,810 |
| 2023-01-20 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2023-01-19 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2023-01-18 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2023-01-17 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 12 |
| 2023-01-16 | 870.01 | 870.01 | 870.01 | 870.01 | 870.01 | 0 |
| 2023-01-13 | 870.01 | 870.01 | 870.01 | 870.01 | 870.01 | 0 |
| 2023-01-12 | 870.01 | 870.01 | 870.01 | 870.01 | 870.01 | 100 |
| 2023-01-11 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2023-01-10 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2023-01-09 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2023-01-06 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 410 |
| 2023-01-05 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 6,476 |
| 2023-01-04 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2023-01-03 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2023-01-02 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2022-12-30 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2022-12-29 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2022-12-28 | 849.99 | 849.99 | 835.00 | 835.00 | 835.00 | 18 |
| 2022-12-27 | 837.90 | 837.90 | 837.90 | 837.90 | 837.90 | 2,000 |
| 2022-12-26 | 854.47 | 854.47 | 854.47 | 854.47 | 854.47 | 0 |
| 2022-12-23 | 850.00 | 858.00 | 850.00 | 854.47 | 854.47 | 2,101 |
| 2022-12-22 | 854.86 | 854.86 | 854.86 | 854.86 | 854.86 | 2,000 |
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.