The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1,532.00 | 1,610.00 | 1,509.31 | 1,610.00 | 1,610.00 | 706 |
| 2022-01-07 | 1,650.00 | 1,650.00 | 1,605.00 | 1,605.00 | 1,605.00 | 69 |
| 2022-01-06 | 1,600.00 | 1,624.39 | 1,600.00 | 1,600.00 | 1,600.00 | 40 |
| 2022-01-05 | 1,710.00 | 1,710.00 | 1,620.00 | 1,640.00 | 1,640.00 | 648 |
| 2022-01-04 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 0 |
| 2022-01-03 | 1,889.99 | 1,889.99 | 1,851.00 | 1,851.00 | 1,851.00 | 75 |
| 2021-12-31 | 1,937.49 | 1,937.49 | 1,896.00 | 1,896.00 | 1,896.00 | 25 |
| 2021-12-30 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 22 |
| 2021-12-29 | 1,888.00 | 1,904.00 | 1,888.00 | 1,904.00 | 1,904.00 | 37 |
| 2021-12-28 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 21 |
| 2021-12-27 | 2,038.00 | 2,038.00 | 2,013.00 | 2,013.00 | 2,013.00 | 30 |
| 2021-12-24 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 0 |
| 2021-12-23 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 0 |
| 2021-12-22 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 0 |
| 2021-12-21 | 1,897.99 | 1,897.99 | 1,897.00 | 1,897.00 | 1,897.00 | 38 |
| 2021-12-20 | 1,788.01 | 1,788.01 | 1,788.01 | 1,788.01 | 1,788.01 | 16 |
| 2021-12-17 | 1,856.02 | 1,856.02 | 1,785.00 | 1,785.00 | 1,785.00 | 20 |
| 2021-12-16 | 1,928.00 | 1,928.00 | 1,852.00 | 1,852.00 | 1,852.00 | 57 |
| 2021-12-15 | 1,827.00 | 1,931.00 | 1,800.00 | 1,928.61 | 1,928.61 | 507 |
| 2021-12-14 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2021-12-13 | 1,962.49 | 1,962.49 | 1,949.00 | 1,960.00 | 1,960.00 | 150 |
| 2021-12-10 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 24 |
| 2021-12-09 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 40 |
| 2021-12-08 | 2,055.00 | 2,060.00 | 2,050.00 | 2,050.00 | 2,050.00 | 49 |
| 2021-12-07 | 2,000.00 | 2,043.99 | 2,000.00 | 2,010.00 | 2,010.00 | 196 |
| 2021-12-06 | 1,910.00 | 1,917.68 | 1,910.00 | 1,917.68 | 1,917.68 | 2,467 |
| 2021-12-03 | 1,972.29 | 1,972.29 | 1,907.00 | 1,910.00 | 1,910.00 | 70 |
| 2021-12-02 | 2,048.00 | 2,070.30 | 2,048.00 | 2,070.30 | 2,070.30 | 101 |
| 2021-12-01 | 2,279.99 | 2,279.99 | 2,038.00 | 2,038.00 | 2,038.00 | 529 |
| 2021-11-30 | 2,334.76 | 2,400.00 | 2,201.51 | 2,201.51 | 2,201.51 | 181 |
| 2021-11-29 | 2,299.00 | 2,299.00 | 2,299.00 | 2,299.00 | 2,299.00 | 38 |
| 2021-11-26 | 2,259.56 | 2,259.56 | 2,259.56 | 2,259.56 | 2,259.56 | 0 |
| 2021-11-25 | 2,259.56 | 2,259.56 | 2,259.56 | 2,259.56 | 2,259.56 | 0 |
| 2021-11-24 | 2,197.38 | 2,259.56 | 2,197.38 | 2,259.56 | 2,259.56 | 19 |
| 2021-11-23 | 2,250.00 | 2,250.00 | 2,135.00 | 2,135.00 | 2,135.00 | 269 |
| 2021-11-22 | 2,171.79 | 2,251.01 | 2,171.79 | 2,251.01 | 2,251.01 | 3,762 |
| 2021-11-19 | 2,230.00 | 2,251.01 | 2,230.00 | 2,251.01 | 2,251.01 | 140 |
| 2021-11-18 | 2,250.61 | 2,250.61 | 2,153.81 | 2,171.61 | 2,171.61 | 88 |
| 2021-11-17 | 2,340.00 | 2,380.79 | 2,220.00 | 2,220.00 | 2,220.00 | 487 |
| 2021-11-16 | 2,250.00 | 2,348.99 | 2,249.99 | 2,314.13 | 2,314.13 | 32,180 |
| 2021-11-12 | 1,980.00 | 2,069.99 | 1,980.00 | 2,069.99 | 2,069.99 | 177 |
| 2021-11-11 | 1,825.00 | 1,895.00 | 1,825.00 | 1,895.00 | 1,895.00 | 134 |
| 2021-11-10 | 1,900.00 | 1,900.00 | 1,820.01 | 1,825.00 | 1,825.00 | 758 |
| 2021-11-09 | 1,851.00 | 1,985.00 | 1,851.00 | 1,985.00 | 1,985.00 | 4,450 |
| 2021-11-08 | 1,700.00 | 1,814.90 | 1,653.27 | 1,814.89 | 1,814.89 | 32,194 |
| 2021-11-05 | 1,467.00 | 1,467.00 | 1,396.00 | 1,397.30 | 1,397.30 | 638 |
| 2021-11-04 | 1,522.40 | 1,532.40 | 1,470.10 | 1,470.10 | 1,470.10 | 1,158 |
| 2021-11-03 | 1,560.00 | 1,582.89 | 1,560.00 | 1,575.43 | 1,575.43 | 293 |
| 2021-11-01 | 1,549.99 | 1,549.99 | 1,549.99 | 1,549.99 | 1,549.99 | 11 |
| 2021-10-29 | 1,499.98 | 1,499.98 | 1,499.98 | 1,499.98 | 1,499.98 | 0 |
| 2021-10-28 | 1,499.98 | 1,499.98 | 1,499.98 | 1,499.98 | 1,499.98 | 0 |
| 2021-10-27 | 1,630.00 | 1,630.00 | 1,491.40 | 1,499.98 | 1,499.98 | 23,894 |
| 2021-10-26 | 1,608.10 | 1,608.10 | 1,608.10 | 1,608.10 | 1,608.10 | 22 |
| 2021-10-25 | 1,505.50 | 1,505.50 | 1,505.50 | 1,505.50 | 1,505.50 | 0 |
| 2021-10-22 | 1,550.00 | 1,559.67 | 1,505.50 | 1,505.50 | 1,505.50 | 479 |
| 2021-10-21 | 1,600.01 | 1,600.01 | 1,600.01 | 1,600.01 | 1,600.01 | 0 |
| 2021-10-20 | 1,676.39 | 1,676.39 | 1,600.00 | 1,600.01 | 1,600.01 | 81 |
← NewerPage 21 of 21 · 1,257 trading days
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.