The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | 200 |
| 2022-06-30 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0 |
| 2022-06-29 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 78 |
| 2022-06-28 | 989.10 | 989.10 | 989.10 | 989.10 | 989.10 | 0 |
| 2022-06-27 | 989.10 | 989.10 | 989.10 | 989.10 | 989.10 | 0 |
| 2022-06-24 | 989.10 | 989.10 | 989.10 | 989.10 | 989.10 | 25 |
| 2022-06-23 | 989.10 | 989.10 | 989.10 | 989.10 | 989.10 | 0 |
| 2022-06-22 | 989.10 | 989.10 | 989.10 | 989.10 | 989.10 | 0 |
| 2022-06-21 | 990.00 | 990.00 | 989.10 | 989.10 | 989.10 | 405 |
| 2022-06-20 | 971.56 | 971.56 | 971.56 | 971.56 | 971.56 | 0 |
| 2022-06-17 | 971.56 | 971.56 | 971.56 | 971.56 | 971.56 | 0 |
| 2022-06-16 | 971.56 | 971.56 | 971.56 | 971.56 | 971.56 | 0 |
| 2022-06-15 | 957.00 | 971.56 | 957.00 | 971.56 | 971.56 | 43 |
| 2022-06-14 | 949.85 | 949.85 | 943.90 | 943.90 | 943.90 | 16 |
| 2022-06-13 | 935.01 | 935.01 | 935.01 | 935.01 | 935.01 | 33 |
| 2022-06-10 | 1,011.25 | 1,011.25 | 1,011.25 | 1,011.25 | 1,011.25 | 0 |
| 2022-06-09 | 1,011.25 | 1,011.25 | 1,011.25 | 1,011.25 | 1,011.25 | 0 |
| 2022-06-08 | 1,011.25 | 1,011.25 | 1,011.25 | 1,011.25 | 1,011.25 | 0 |
| 2022-06-07 | 1,011.25 | 1,011.25 | 1,011.25 | 1,011.25 | 1,011.25 | 7 |
| 2022-06-06 | 1,008.61 | 1,008.61 | 1,008.61 | 1,008.61 | 1,008.61 | 0 |
| 2022-06-03 | 1,008.61 | 1,008.61 | 1,008.61 | 1,008.61 | 1,008.61 | 0 |
| 2022-06-02 | 1,008.61 | 1,008.61 | 1,008.61 | 1,008.61 | 1,008.61 | 0 |
| 2022-06-01 | 1,008.61 | 1,008.61 | 1,008.61 | 1,008.61 | 1,008.61 | 0 |
| 2022-05-31 | 1,030.00 | 1,030.00 | 1,008.61 | 1,008.61 | 1,008.61 | 19 |
| 2022-05-30 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 0 |
| 2022-05-27 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 0 |
| 2022-05-26 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 0 |
| 2022-05-25 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 0 |
| 2022-05-24 | 884.84 | 884.84 | 847.20 | 851.00 | 851.00 | 256 |
| 2022-05-23 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2022-05-20 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2022-05-19 | 1,049.36 | 1,050.00 | 1,049.36 | 1,050.00 | 1,050.00 | 71 |
| 2022-05-18 | 1,049.36 | 1,049.36 | 1,049.36 | 1,049.36 | 1,049.36 | 0 |
| 2022-05-17 | 1,049.36 | 1,049.36 | 1,049.36 | 1,049.36 | 1,049.36 | 4,586 |
| 2022-05-16 | 1,077.99 | 1,077.99 | 1,045.00 | 1,045.00 | 1,045.00 | 15 |
| 2022-05-13 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 341 |
| 2022-05-12 | 850.00 | 883.45 | 850.00 | 883.45 | 883.45 | 3,818 |
| 2022-05-11 | 897.00 | 897.00 | 867.70 | 867.70 | 867.70 | 508 |
| 2022-05-10 | 854.00 | 897.00 | 854.00 | 897.00 | 897.00 | 40 |
| 2022-05-09 | 900.00 | 910.00 | 900.00 | 905.60 | 905.60 | 1,188 |
| 2022-05-06 | 1,100.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,591 |
| 2022-05-05 | 1,120.00 | 1,120.00 | 1,115.00 | 1,115.00 | 1,115.00 | 108 |
| 2022-05-04 | 1,170.00 | 1,189.55 | 1,170.00 | 1,189.55 | 1,189.55 | 68 |
| 2022-05-03 | 1,229.89 | 1,229.89 | 1,215.00 | 1,215.00 | 1,215.00 | 2,690 |
| 2022-05-02 | 1,210.84 | 1,210.84 | 1,210.84 | 1,210.84 | 1,210.84 | 0 |
| 2022-04-29 | 1,210.84 | 1,210.84 | 1,210.84 | 1,210.84 | 1,210.84 | 9 |
| 2022-04-28 | 1,188.50 | 1,188.50 | 1,188.50 | 1,188.50 | 1,188.50 | 0 |
| 2022-04-27 | 1,188.50 | 1,188.50 | 1,188.50 | 1,188.50 | 1,188.50 | 130 |
| 2022-04-26 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 0 |
| 2022-04-25 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 0 |
| 2022-04-22 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 5 |
| 2022-04-21 | 1,406.00 | 1,438.00 | 1,400.00 | 1,400.00 | 1,400.00 | 51 |
| 2022-04-20 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2022-04-19 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2022-04-18 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2022-04-13 | 1,323.99 | 1,323.99 | 1,320.00 | 1,320.00 | 1,320.00 | 1,667 |
| 2022-04-12 | 1,310.01 | 1,310.01 | 1,310.01 | 1,310.01 | 1,310.01 | 0 |
| 2022-04-11 | 1,310.01 | 1,310.01 | 1,310.01 | 1,310.01 | 1,310.01 | 5 |
| 2022-04-08 | 1,379.99 | 1,379.99 | 1,379.99 | 1,379.99 | 1,379.99 | 0 |
| 2022-04-07 | 1,379.99 | 1,379.99 | 1,379.99 | 1,379.99 | 1,379.99 | 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.