The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 312.00 | 312.00 | 307.00 | 307.00 | 307.00 | 122 |
| 2026-07-21 | 316.70 | 317.00 | 316.70 | 317.00 | 317.00 | 159 |
| 2026-07-20 | 320.00 | 331.54 | 320.00 | 331.54 | 331.54 | 54 |
| 2026-07-17 | 336.00 | 336.00 | 325.00 | 327.00 | 327.00 | 256 |
| 2026-07-16 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 25 |
| 2026-07-15 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 15 |
| 2026-07-14 | 338.00 | 338.00 | 330.00 | 330.00 | 330.00 | 41 |
| 2026-07-13 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 25 |
| 2026-07-10 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 47 |
| 2026-07-09 | 340.20 | 349.00 | 340.00 | 340.00 | 340.00 | 169 |
| 2026-07-08 | 335.00 | 336.00 | 335.00 | 336.00 | 336.00 | 37 |
| 2026-07-07 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 13 |
| 2026-07-06 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 10 |
| 2026-07-03 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 15 |
| 2026-07-02 | 335.21 | 336.00 | 335.21 | 336.00 | 336.00 | 126 |
| 2026-07-01 | 310.00 | 337.75 | 310.00 | 337.42 | 337.42 | 72 |
| 2026-06-30 | 318.33 | 318.33 | 310.00 | 310.00 | 310.00 | 47 |
| 2026-06-29 | 326.00 | 326.21 | 325.00 | 325.00 | 325.00 | 101 |
| 2026-06-26 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 5 |
| 2026-06-25 | 305.90 | 306.00 | 305.00 | 305.00 | 305.00 | 397 |
| 2026-06-24 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | 49 |
| 2026-06-23 | 306.00 | 319.00 | 304.00 | 319.00 | 319.00 | 631 |
| 2026-06-22 | 316.00 | 320.50 | 309.00 | 309.00 | 309.00 | 108 |
| 2026-06-19 | 345.00 | 345.00 | 335.00 | 335.00 | 335.00 | 33 |
| 2026-06-18 | 318.00 | 318.00 | 317.00 | 317.00 | 317.00 | 39 |
| 2026-06-17 | 320.00 | 320.00 | 318.00 | 318.38 | 318.38 | 94 |
| 2026-06-16 | 325.00 | 330.00 | 323.00 | 330.00 | 330.00 | 248 |
| 2026-06-15 | 333.00 | 333.50 | 325.50 | 325.50 | 325.50 | 8,886 |
| 2026-06-12 | 317.80 | 340.00 | 317.80 | 340.00 | 340.00 | 251 |
| 2026-06-11 | 336.00 | 336.00 | 320.00 | 325.42 | 325.42 | 156 |
| 2026-06-10 | 347.22 | 347.22 | 347.22 | 347.22 | 347.22 | 0 |
| 2026-06-09 | 335.00 | 350.00 | 335.00 | 347.22 | 347.22 | 9,620 |
| 2026-06-08 | 335.00 | 345.52 | 335.00 | 339.00 | 339.00 | 88 |
| 2026-06-05 | 368.48 | 368.48 | 348.00 | 349.86 | 349.86 | 1,419 |
| 2026-06-04 | 365.00 | 375.00 | 365.00 | 371.00 | 371.00 | 202 |
| 2026-06-03 | 355.00 | 355.00 | 349.30 | 354.30 | 354.30 | 2,190 |
| 2026-06-02 | 420.00 | 420.00 | 364.80 | 365.00 | 365.00 | 3,874 |
| 2026-06-01 | 396.00 | 407.10 | 396.00 | 407.10 | 407.10 | 274 |
| 2026-05-29 | 375.69 | 380.00 | 372.90 | 372.90 | 372.90 | 566 |
| 2026-05-28 | 370.00 | 370.00 | 367.00 | 367.00 | 367.00 | 85 |
| 2026-05-27 | 387.06 | 387.06 | 387.06 | 387.06 | 387.06 | 0 |
| 2026-05-26 | 380.00 | 388.00 | 380.00 | 387.06 | 387.06 | 643 |
| 2026-05-25 | 383.99 | 383.99 | 383.99 | 383.99 | 383.99 | 0 |
| 2026-05-22 | 386.50 | 386.50 | 383.99 | 383.99 | 383.99 | 136 |
| 2026-05-21 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 6 |
| 2026-05-20 | 357.00 | 362.00 | 357.00 | 361.70 | 361.70 | 112 |
| 2026-05-19 | 395.00 | 395.00 | 385.98 | 386.50 | 386.50 | 66 |
| 2026-05-18 | 385.00 | 385.00 | 380.00 | 384.00 | 384.00 | 295 |
| 2026-05-15 | 360.00 | 365.40 | 357.00 | 365.06 | 365.06 | 634 |
| 2026-05-14 | 350.00 | 358.00 | 349.00 | 351.50 | 351.50 | 92 |
| 2026-05-13 | 350.00 | 353.51 | 345.00 | 350.56 | 350.56 | 555 |
| 2026-05-12 | 375.00 | 375.00 | 365.00 | 365.00 | 365.00 | 290 |
| 2026-05-11 | 367.68 | 369.00 | 360.00 | 366.50 | 366.50 | 1,399 |
| 2026-05-08 | 385.00 | 387.00 | 366.00 | 387.00 | 387.00 | 7,755 |
| 2026-05-07 | 416.00 | 423.00 | 406.00 | 407.09 | 407.09 | 4,511 |
| 2026-05-06 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 25 |
| 2026-05-05 | 415.00 | 424.00 | 415.00 | 424.00 | 424.00 | 30 |
| 2026-05-04 | 422.00 | 428.00 | 422.00 | 422.23 | 422.23 | 263 |
| 2026-04-30 | 414.00 | 414.00 | 410.00 | 412.42 | 412.42 | 58 |
| 2026-04-29 | 416.33 | 416.33 | 416.20 | 416.20 | 416.20 | 163 |
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.