The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 55 |
| 2022-09-23 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-09-22 | 1,194.00 | 1,194.00 | 1,180.00 | 1,180.00 | 1,180.00 | 28 |
| 2022-09-21 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 37 |
| 2022-09-20 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0 |
| 2022-09-19 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0 |
| 2022-09-15 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0 |
| 2022-09-14 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0 |
| 2022-09-13 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0 |
| 2022-09-12 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0 |
| 2022-09-09 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 21 |
| 2022-09-08 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,731 |
| 2022-09-07 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 19 |
| 2022-09-06 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-09-05 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-09-02 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-09-01 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 12 |
| 2022-08-31 | 1,242.31 | 1,242.31 | 1,242.31 | 1,242.31 | 1,242.31 | 0 |
| 2022-08-30 | 1,242.31 | 1,242.31 | 1,242.31 | 1,242.31 | 1,242.31 | 0 |
| 2022-08-29 | 1,242.31 | 1,242.31 | 1,242.31 | 1,242.31 | 1,242.31 | 6 |
| 2022-08-26 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 7 |
| 2022-08-25 | 1,300.65 | 1,300.65 | 1,300.65 | 1,300.65 | 1,300.65 | 2,433 |
| 2022-08-24 | 1,312.98 | 1,312.98 | 1,312.98 | 1,312.98 | 1,312.98 | 28 |
| 2022-08-23 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 10 |
| 2022-08-22 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 0 |
| 2022-08-19 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 200 |
| 2022-08-18 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 20 |
| 2022-08-17 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 99 |
| 2022-08-16 | 1,490.00 | 1,490.00 | 1,471.00 | 1,471.00 | 1,471.00 | 34 |
| 2022-08-15 | 1,490.00 | 1,492.00 | 1,490.00 | 1,492.00 | 1,492.00 | 50 |
| 2022-08-12 | 1,436.41 | 1,490.00 | 1,436.41 | 1,490.00 | 1,490.00 | 938 |
| 2022-08-11 | 1,455.56 | 1,455.56 | 1,455.56 | 1,455.56 | 1,455.56 | 0 |
| 2022-08-10 | 1,320.00 | 1,475.00 | 1,320.00 | 1,455.56 | 1,455.56 | 13,751 |
| 2022-08-09 | 1,128.98 | 1,128.98 | 1,101.00 | 1,112.48 | 1,112.48 | 38 |
| 2022-08-08 | 1,130.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,115.00 | 2,951 |
| 2022-08-05 | 1,041.38 | 1,063.83 | 1,041.38 | 1,063.83 | 1,063.83 | 148 |
| 2022-08-04 | 1,013.00 | 1,041.38 | 1,001.00 | 1,041.38 | 1,041.38 | 72 |
| 2022-08-03 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 47 |
| 2022-08-02 | 943.00 | 980.00 | 943.00 | 980.00 | 980.00 | 46 |
| 2022-08-01 | 921.25 | 922.00 | 920.00 | 922.00 | 922.00 | 529 |
| 2022-07-29 | 904.41 | 904.41 | 895.00 | 895.00 | 895.00 | 67 |
| 2022-07-28 | 956.51 | 956.51 | 956.51 | 956.51 | 956.51 | 0 |
| 2022-07-27 | 956.51 | 956.51 | 956.51 | 956.51 | 956.51 | 0 |
| 2022-07-26 | 956.51 | 956.51 | 956.51 | 956.51 | 956.51 | 0 |
| 2022-07-25 | 956.51 | 956.51 | 956.51 | 956.51 | 956.51 | 162 |
| 2022-07-22 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0 |
| 2022-07-21 | 1,052.00 | 1,052.00 | 1,042.00 | 1,042.00 | 1,042.00 | 632 |
| 2022-07-20 | 869.41 | 869.41 | 869.41 | 869.41 | 869.41 | 0 |
| 2022-07-19 | 869.41 | 869.41 | 869.41 | 869.41 | 869.41 | 0 |
| 2022-07-18 | 869.41 | 869.41 | 869.41 | 869.41 | 869.41 | 0 |
| 2022-07-15 | 869.41 | 869.41 | 869.41 | 869.41 | 869.41 | 16 |
| 2022-07-14 | 856.50 | 856.50 | 855.00 | 855.00 | 855.00 | 698 |
| 2022-07-13 | 939.57 | 939.57 | 939.57 | 939.57 | 939.57 | 3,688 |
| 2022-07-12 | 938.00 | 938.00 | 930.00 | 930.00 | 930.00 | 33 |
| 2022-07-11 | 911.24 | 911.24 | 911.24 | 911.24 | 911.24 | 3,367 |
| 2022-07-08 | 937.00 | 937.00 | 937.00 | 937.00 | 937.00 | 0 |
| 2022-07-07 | 915.00 | 937.00 | 915.00 | 937.00 | 937.00 | 47 |
| 2022-07-06 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | 0 |
| 2022-07-05 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | 0 |
| 2022-07-04 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | 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.