The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 1,379.99 | 1,379.99 | 1,379.99 | 1,379.99 | 1,379.99 | 32 |
| 2022-04-05 | 1,500.00 | 1,500.00 | 1,437.00 | 1,439.00 | 1,439.00 | 107 |
| 2022-04-04 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0 |
| 2022-04-01 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0 |
| 2022-03-31 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 83 |
| 2022-03-30 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 0 |
| 2022-03-29 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 0 |
| 2022-03-28 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 0 |
| 2022-03-25 | 1,315.02 | 1,315.02 | 1,273.00 | 1,273.00 | 1,273.00 | 298 |
| 2022-03-24 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 0 |
| 2022-03-23 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 0 |
| 2022-03-22 | 1,355.00 | 1,394.00 | 1,355.00 | 1,394.00 | 1,394.00 | 754 |
| 2022-03-18 | 1,318.70 | 1,318.70 | 1,318.70 | 1,318.70 | 1,318.70 | 0 |
| 2022-03-17 | 1,318.70 | 1,318.70 | 1,318.70 | 1,318.70 | 1,318.70 | 559 |
| 2022-03-16 | 1,191.00 | 1,191.40 | 1,191.00 | 1,191.40 | 1,191.40 | 191 |
| 2022-03-15 | 1,097.30 | 1,097.30 | 1,097.30 | 1,097.30 | 1,097.30 | 108 |
| 2022-03-14 | 1,200.00 | 1,200.00 | 1,088.36 | 1,088.36 | 1,088.36 | 205 |
| 2022-03-11 | 1,255.00 | 1,255.00 | 1,200.10 | 1,200.10 | 1,200.10 | 483 |
| 2022-03-10 | 1,343.09 | 1,343.09 | 1,300.00 | 1,300.00 | 1,300.00 | 120 |
| 2022-03-09 | 1,399.19 | 1,399.19 | 1,390.00 | 1,390.00 | 1,390.00 | 124 |
| 2022-03-08 | 1,320.00 | 1,333.00 | 1,320.00 | 1,333.00 | 1,333.00 | 169 |
| 2022-03-07 | 1,524.01 | 1,524.01 | 1,416.00 | 1,416.00 | 1,416.00 | 2,555 |
| 2022-03-04 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2022-03-03 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2022-03-02 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 21 |
| 2022-03-01 | 1,680.00 | 1,710.00 | 1,680.00 | 1,710.00 | 1,710.00 | 69 |
| 2022-02-28 | 1,686.41 | 1,750.00 | 1,686.41 | 1,750.00 | 1,750.00 | 339 |
| 2022-02-25 | 1,708.00 | 1,708.00 | 1,697.00 | 1,697.00 | 1,697.00 | 176 |
| 2022-02-24 | 1,450.00 | 1,675.88 | 1,450.00 | 1,675.88 | 1,675.88 | 5,833 |
| 2022-02-23 | 1,500.41 | 1,500.41 | 1,500.00 | 1,500.00 | 1,500.00 | 13 |
| 2022-02-22 | 1,562.11 | 1,580.00 | 1,518.00 | 1,518.00 | 1,518.00 | 4,020 |
| 2022-02-21 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0 |
| 2022-02-18 | 1,590.00 | 1,590.00 | 1,580.00 | 1,580.00 | 1,580.00 | 136 |
| 2022-02-17 | 1,692.00 | 1,692.00 | 1,610.00 | 1,610.00 | 1,610.00 | 4,538 |
| 2022-02-16 | 1,630.00 | 1,630.00 | 1,450.00 | 1,450.00 | 1,450.00 | 7,587 |
| 2022-02-15 | 1,600.00 | 1,642.00 | 1,589.00 | 1,642.00 | 1,642.00 | 846 |
| 2022-02-14 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0 |
| 2022-02-11 | 1,623.00 | 1,623.00 | 1,550.00 | 1,550.00 | 1,550.00 | 19 |
| 2022-02-10 | 1,624.41 | 1,624.41 | 1,624.41 | 1,624.41 | 1,624.41 | 37 |
| 2022-02-09 | 1,605.00 | 1,605.00 | 1,590.00 | 1,604.99 | 1,604.99 | 70 |
| 2022-02-08 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 22 |
| 2022-02-04 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 3,191 |
| 2022-02-03 | 1,370.00 | 1,370.00 | 1,355.00 | 1,355.00 | 1,355.00 | 2,611 |
| 2022-02-02 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 6 |
| 2022-02-01 | 1,471.99 | 1,471.99 | 1,440.00 | 1,450.00 | 1,450.00 | 67 |
| 2022-01-31 | 1,412.00 | 1,412.00 | 1,403.49 | 1,403.50 | 1,403.50 | 2,272 |
| 2022-01-28 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 31 |
| 2022-01-27 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2022-01-26 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 34 |
| 2022-01-25 | 1,319.00 | 1,339.00 | 1,319.00 | 1,339.00 | 1,339.00 | 131 |
| 2022-01-24 | 1,130.00 | 1,276.00 | 1,130.00 | 1,276.00 | 1,276.00 | 2,923 |
| 2022-01-21 | 1,288.00 | 1,288.00 | 1,235.00 | 1,240.00 | 1,240.00 | 331 |
| 2022-01-20 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 54 |
| 2022-01-19 | 1,450.00 | 1,450.00 | 1,427.00 | 1,427.00 | 1,427.00 | 601 |
| 2022-01-18 | 1,476.50 | 1,476.50 | 1,447.00 | 1,447.00 | 1,447.00 | 238 |
| 2022-01-17 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 0 |
| 2022-01-14 | 1,544.00 | 1,544.00 | 1,487.00 | 1,487.00 | 1,487.00 | 2,337 |
| 2022-01-13 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 22 |
| 2022-01-12 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0 |
| 2022-01-11 | 1,660.62 | 1,705.00 | 1,660.62 | 1,705.00 | 1,705.00 | 19 |
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.