The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 918.03 | 918.03 | 918.03 | 918.03 | 918.03 | 3,719 |
| 2022-12-20 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0 |
| 2022-12-19 | 905.00 | 905.00 | 885.00 | 885.00 | 885.00 | 22 |
| 2022-12-16 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 15 |
| 2022-12-15 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 100 |
| 2022-12-14 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2022-12-13 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2022-12-09 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 75 |
| 2022-12-08 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0 |
| 2022-12-07 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 35 |
| 2022-12-06 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2022-12-05 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2022-12-02 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 99 |
| 2022-12-01 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| 2022-11-30 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 50 |
| 2022-11-29 | 972.79 | 972.79 | 972.79 | 972.79 | 972.79 | 0 |
| 2022-11-28 | 972.79 | 972.79 | 972.79 | 972.79 | 972.79 | 0 |
| 2022-11-25 | 972.79 | 972.79 | 972.79 | 972.79 | 972.79 | 0 |
| 2022-11-24 | 972.79 | 972.79 | 972.79 | 972.79 | 972.79 | 0 |
| 2022-11-23 | 972.79 | 972.79 | 972.79 | 972.79 | 972.79 | 0 |
| 2022-11-22 | 972.79 | 972.79 | 972.79 | 972.79 | 972.79 | 0 |
| 2022-11-18 | 972.79 | 972.79 | 972.79 | 972.79 | 972.79 | 0 |
| 2022-11-17 | 972.79 | 972.79 | 972.79 | 972.79 | 972.79 | 0 |
| 2022-11-16 | 972.79 | 972.79 | 972.79 | 972.79 | 972.79 | 0 |
| 2022-11-15 | 972.79 | 972.79 | 972.79 | 972.79 | 972.79 | 0 |
| 2022-11-14 | 972.79 | 972.79 | 972.79 | 972.79 | 972.79 | 0 |
| 2022-11-11 | 972.79 | 972.79 | 972.79 | 972.79 | 972.79 | 10 |
| 2022-11-10 | 783.50 | 783.50 | 783.50 | 783.50 | 783.50 | 0 |
| 2022-11-09 | 826.00 | 826.00 | 783.50 | 783.50 | 783.50 | 286 |
| 2022-11-08 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 0 |
| 2022-11-07 | 865.00 | 865.00 | 847.00 | 847.00 | 847.00 | 90 |
| 2022-11-04 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | 39 |
| 2022-11-03 | 1,050.00 | 1,050.00 | 977.00 | 985.00 | 985.00 | 47 |
| 2022-11-01 | 1,077.31 | 1,077.31 | 1,077.31 | 1,077.31 | 1,077.31 | 0 |
| 2022-10-31 | 1,077.31 | 1,077.31 | 1,077.31 | 1,077.31 | 1,077.31 | 0 |
| 2022-10-28 | 1,077.31 | 1,077.31 | 1,077.31 | 1,077.31 | 1,077.31 | 0 |
| 2022-10-27 | 1,077.31 | 1,077.31 | 1,077.31 | 1,077.31 | 1,077.31 | 0 |
| 2022-10-26 | 1,077.31 | 1,077.31 | 1,077.31 | 1,077.31 | 1,077.31 | 0 |
| 2022-10-25 | 1,077.31 | 1,077.31 | 1,077.31 | 1,077.31 | 1,077.31 | 0 |
| 2022-10-24 | 1,077.31 | 1,077.31 | 1,077.31 | 1,077.31 | 1,077.31 | 0 |
| 2022-10-21 | 1,077.31 | 1,077.31 | 1,077.31 | 1,077.31 | 1,077.31 | 0 |
| 2022-10-20 | 1,077.31 | 1,077.31 | 1,077.31 | 1,077.31 | 1,077.31 | 0 |
| 2022-10-19 | 1,077.31 | 1,077.31 | 1,077.31 | 1,077.31 | 1,077.31 | 0 |
| 2022-10-18 | 1,077.31 | 1,077.31 | 1,077.31 | 1,077.31 | 1,077.31 | 0 |
| 2022-10-17 | 1,050.00 | 1,077.31 | 1,015.00 | 1,077.31 | 1,077.31 | 49 |
| 2022-10-14 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 140 |
| 2022-10-13 | 1,228.24 | 1,228.24 | 1,228.24 | 1,228.24 | 1,228.24 | 0 |
| 2022-10-12 | 1,228.24 | 1,228.24 | 1,228.24 | 1,228.24 | 1,228.24 | 0 |
| 2022-10-11 | 1,228.24 | 1,228.24 | 1,228.24 | 1,228.24 | 1,228.24 | 0 |
| 2022-10-10 | 1,228.24 | 1,228.24 | 1,228.24 | 1,228.24 | 1,228.24 | 0 |
| 2022-10-07 | 1,228.24 | 1,228.24 | 1,228.24 | 1,228.24 | 1,228.24 | 0 |
| 2022-10-06 | 1,228.24 | 1,228.24 | 1,228.24 | 1,228.24 | 1,228.24 | 0 |
| 2022-10-05 | 1,220.00 | 1,228.24 | 1,220.00 | 1,228.24 | 1,228.24 | 2,046 |
| 2022-10-04 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-10-03 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-09-30 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-09-29 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-09-28 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-09-27 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-09-26 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 55 |
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.