The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 555.00 | 561.00 | 548.00 | 548.00 | 548.00 | 115 |
| 2026-01-27 | 555.01 | 558.00 | 551.00 | 552.89 | 552.89 | 267 |
| 2026-01-26 | 607.00 | 607.00 | 582.00 | 591.50 | 591.50 | 834 |
| 2026-01-23 | 630.00 | 650.00 | 630.00 | 632.00 | 632.00 | 169 |
| 2026-01-22 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-01-21 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-01-20 | 609.00 | 609.00 | 599.00 | 600.00 | 600.00 | 407 |
| 2026-01-19 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-01-16 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | 134 |
| 2026-01-15 | 645.00 | 645.00 | 640.00 | 640.00 | 640.00 | 268 |
| 2026-01-14 | 653.00 | 653.00 | 650.00 | 650.00 | 650.00 | 520 |
| 2026-01-13 | 668.00 | 668.00 | 653.00 | 653.00 | 653.00 | 238 |
| 2026-01-12 | 670.00 | 671.00 | 659.01 | 659.01 | 659.01 | 88 |
| 2026-01-09 | 671.00 | 674.00 | 671.00 | 674.00 | 674.00 | 318 |
| 2026-01-08 | 681.00 | 685.00 | 669.00 | 669.00 | 669.00 | 636 |
| 2026-01-07 | 690.00 | 695.93 | 690.00 | 695.93 | 695.93 | 436 |
| 2026-01-06 | 725.00 | 725.00 | 718.00 | 718.00 | 718.00 | 114 |
| 2026-01-05 | 705.00 | 710.00 | 702.11 | 710.00 | 710.00 | 125 |
| 2026-01-02 | 673.00 | 674.00 | 672.00 | 674.00 | 674.00 | 56 |
| 2025-12-31 | 686.00 | 687.00 | 686.00 | 687.00 | 687.00 | 82 |
| 2025-12-30 | 689.15 | 690.15 | 689.15 | 690.15 | 690.15 | 358 |
| 2025-12-29 | 694.00 | 694.00 | 690.00 | 690.00 | 690.00 | 280 |
| 2025-12-26 | 683.13 | 684.90 | 683.13 | 684.90 | 684.90 | 222 |
| 2025-12-24 | 675.00 | 681.00 | 675.00 | 681.00 | 681.00 | 153 |
| 2025-12-23 | 663.00 | 673.20 | 662.50 | 673.20 | 673.20 | 38 |
| 2025-12-22 | 670.01 | 678.00 | 670.01 | 678.00 | 678.00 | 1,736 |
| 2025-12-19 | 668.00 | 669.00 | 666.00 | 666.00 | 666.00 | 115 |
| 2025-12-18 | 670.00 | 675.00 | 670.00 | 670.00 | 670.00 | 126 |
| 2025-12-17 | 669.00 | 680.00 | 669.00 | 675.00 | 675.00 | 354 |
| 2025-12-16 | 650.00 | 657.18 | 650.00 | 657.18 | 657.18 | 87 |
| 2025-12-15 | 656.00 | 665.00 | 649.00 | 651.00 | 651.00 | 1,123 |
| 2025-12-11 | 678.00 | 678.00 | 666.00 | 666.00 | 666.00 | 480 |
| 2025-12-10 | 721.00 | 721.00 | 715.00 | 720.00 | 720.00 | 759 |
| 2025-12-09 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 89 |
| 2025-12-08 | 720.37 | 720.37 | 720.37 | 720.37 | 720.37 | 59 |
| 2025-12-05 | 742.18 | 742.18 | 728.00 | 728.00 | 728.00 | 2,506 |
| 2025-12-04 | 711.12 | 718.72 | 711.12 | 712.42 | 712.42 | 202 |
| 2025-12-03 | 728.00 | 728.00 | 715.00 | 715.00 | 715.00 | 897 |
| 2025-12-02 | 740.00 | 740.00 | 737.00 | 737.00 | 737.00 | 414 |
| 2025-12-01 | 715.00 | 731.00 | 715.00 | 731.00 | 731.00 | 350 |
| 2025-11-28 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2025-11-27 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2025-11-26 | 720.05 | 720.05 | 715.00 | 715.00 | 715.00 | 76 |
| 2025-11-25 | 718.90 | 720.02 | 718.90 | 720.02 | 720.02 | 118 |
| 2025-11-24 | 725.00 | 732.00 | 718.90 | 718.90 | 718.90 | 187 |
| 2025-11-21 | 715.00 | 735.00 | 715.00 | 735.00 | 735.00 | 88 |
| 2025-11-20 | 725.71 | 725.71 | 715.00 | 715.00 | 715.00 | 60 |
| 2025-11-19 | 734.55 | 740.00 | 734.55 | 740.00 | 740.00 | 123 |
| 2025-11-18 | 750.00 | 750.00 | 749.00 | 749.00 | 749.00 | 1,278 |
| 2025-11-14 | 785.00 | 785.00 | 762.87 | 780.57 | 780.57 | 197 |
| 2025-11-13 | 800.00 | 800.00 | 785.00 | 785.00 | 785.00 | 56 |
| 2025-11-12 | 800.00 | 805.00 | 800.00 | 804.00 | 804.00 | 375 |
| 2025-11-11 | 796.00 | 818.56 | 790.40 | 815.00 | 815.00 | 1,321 |
| 2025-11-10 | 815.00 | 815.00 | 790.00 | 794.04 | 794.04 | 98 |
| 2025-11-07 | 800.36 | 815.00 | 780.00 | 815.00 | 815.00 | 557 |
| 2025-11-06 | 882.00 | 891.00 | 860.00 | 860.00 | 860.00 | 2,335 |
| 2025-11-05 | 897.40 | 897.40 | 886.00 | 888.01 | 888.01 | 105 |
| 2025-11-04 | 916.00 | 916.00 | 888.30 | 890.00 | 890.00 | 226 |
| 2025-11-03 | 927.00 | 927.00 | 893.94 | 916.00 | 916.00 | 284 |
| 2025-10-31 | 940.99 | 940.99 | 934.01 | 934.01 | 934.01 | 69 |
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.