The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 407.00 | 407.00 | 402.00 | 402.30 | 402.30 | 43 |
| 2026-04-27 | 416.00 | 416.00 | 402.93 | 402.93 | 402.93 | 1,779 |
| 2026-04-24 | 412.00 | 420.00 | 412.00 | 416.00 | 416.00 | 69 |
| 2026-04-23 | 388.00 | 388.00 | 386.81 | 386.81 | 386.81 | 45 |
| 2026-04-22 | 402.28 | 402.28 | 402.28 | 402.28 | 402.28 | 18,060 |
| 2026-04-21 | 424.00 | 424.00 | 402.00 | 402.28 | 402.28 | 426 |
| 2026-04-20 | 394.00 | 416.24 | 393.00 | 416.00 | 416.00 | 7,371 |
| 2026-04-17 | 399.00 | 399.00 | 388.00 | 388.00 | 388.00 | 7,752 |
| 2026-04-16 | 400.00 | 400.00 | 394.35 | 394.35 | 394.35 | 177 |
| 2026-04-15 | 383.00 | 388.31 | 383.00 | 388.31 | 388.31 | 362 |
| 2026-04-14 | 372.00 | 372.00 | 363.40 | 363.40 | 363.40 | 314 |
| 2026-04-13 | 357.40 | 367.36 | 357.40 | 367.00 | 367.00 | 2,515 |
| 2026-04-10 | 354.20 | 354.20 | 346.18 | 347.67 | 347.67 | 1,335 |
| 2026-04-09 | 350.00 | 354.00 | 345.24 | 352.50 | 352.50 | 1,519 |
| 2026-04-08 | 368.50 | 368.50 | 352.55 | 352.55 | 352.55 | 1,490 |
| 2026-04-07 | 382.00 | 386.20 | 365.00 | 365.54 | 365.54 | 886 |
| 2026-04-06 | 394.80 | 398.00 | 394.80 | 398.00 | 398.00 | 308 |
| 2026-04-01 | 390.00 | 400.00 | 390.00 | 390.00 | 390.00 | 273 |
| 2026-03-31 | 415.00 | 416.72 | 413.00 | 416.00 | 416.00 | 184 |
| 2026-03-30 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 891 |
| 2026-03-27 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 42 |
| 2026-03-26 | 386.00 | 396.00 | 386.00 | 391.00 | 391.00 | 1,308 |
| 2026-03-25 | 390.10 | 391.00 | 386.00 | 390.70 | 390.70 | 322 |
| 2026-03-24 | 419.00 | 425.00 | 390.00 | 399.08 | 399.08 | 349 |
| 2026-03-23 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0 |
| 2026-03-20 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0 |
| 2026-03-19 | 420.00 | 420.00 | 414.00 | 414.00 | 414.00 | 244 |
| 2026-03-18 | 417.00 | 437.00 | 416.90 | 420.50 | 420.50 | 853 |
| 2026-03-17 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | 13 |
| 2026-03-13 | 476.00 | 482.00 | 476.00 | 482.00 | 482.00 | 279 |
| 2026-03-12 | 478.00 | 479.00 | 475.00 | 475.00 | 475.00 | 335 |
| 2026-03-11 | 490.00 | 490.00 | 475.84 | 481.00 | 481.00 | 161 |
| 2026-03-10 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 144 |
| 2026-03-09 | 500.00 | 505.00 | 500.00 | 500.00 | 500.00 | 65 |
| 2026-03-06 | 530.00 | 530.00 | 510.00 | 517.00 | 517.00 | 208 |
| 2026-03-05 | 553.00 | 568.00 | 514.51 | 528.00 | 528.00 | 9,902 |
| 2026-03-04 | 435.00 | 442.00 | 435.00 | 442.00 | 442.00 | 7,496 |
| 2026-03-03 | 420.00 | 443.70 | 420.00 | 440.20 | 440.20 | 237 |
| 2026-03-02 | 405.00 | 416.51 | 405.00 | 416.50 | 416.50 | 75 |
| 2026-02-27 | 432.00 | 432.00 | 391.09 | 415.00 | 415.00 | 178 |
| 2026-02-26 | 403.00 | 418.00 | 403.00 | 416.00 | 416.00 | 841 |
| 2026-02-25 | 433.25 | 438.00 | 430.00 | 437.14 | 437.14 | 1,311 |
| 2026-02-24 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 15 |
| 2026-02-23 | 425.74 | 425.74 | 416.00 | 419.00 | 419.00 | 843 |
| 2026-02-20 | 430.00 | 440.00 | 429.00 | 429.00 | 429.00 | 111 |
| 2026-02-19 | 438.00 | 444.00 | 435.00 | 435.00 | 435.00 | 186 |
| 2026-02-18 | 443.00 | 443.00 | 439.50 | 439.50 | 439.50 | 49 |
| 2026-02-17 | 436.40 | 436.40 | 433.19 | 433.19 | 433.19 | 542 |
| 2026-02-16 | 443.50 | 443.50 | 443.50 | 443.50 | 443.50 | 0 |
| 2026-02-13 | 444.90 | 450.00 | 443.00 | 443.50 | 443.50 | 69 |
| 2026-02-12 | 450.00 | 455.10 | 448.01 | 455.10 | 455.10 | 180 |
| 2026-02-11 | 473.50 | 474.00 | 470.00 | 470.00 | 470.00 | 42 |
| 2026-02-10 | 488.63 | 488.63 | 486.00 | 486.50 | 486.50 | 89 |
| 2026-02-09 | 464.00 | 465.00 | 464.00 | 465.00 | 465.00 | 177 |
| 2026-02-06 | 466.41 | 466.41 | 466.41 | 466.41 | 466.41 | 1,252 |
| 2026-02-05 | 475.00 | 475.00 | 460.00 | 460.00 | 460.00 | 93 |
| 2026-02-04 | 458.50 | 473.00 | 455.00 | 473.00 | 473.00 | 549 |
| 2026-02-03 | 500.00 | 500.00 | 460.00 | 465.00 | 465.00 | 2,751 |
| 2026-01-30 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | 117 |
| 2026-01-29 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 281 |
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.