The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 913.00 | 913.00 | 913.00 | 913.00 | 913.00 | 0 |
| 2025-10-29 | 950.00 | 950.00 | 913.00 | 913.00 | 913.00 | 97 |
| 2025-10-28 | 985.00 | 985.00 | 950.01 | 951.01 | 951.01 | 643 |
| 2025-10-27 | 980.00 | 980.00 | 978.36 | 978.36 | 978.36 | 43 |
| 2025-10-24 | 1,005.00 | 1,008.00 | 950.00 | 962.93 | 962.93 | 564 |
| 2025-10-23 | 1,001.00 | 1,001.13 | 994.00 | 995.00 | 995.00 | 381 |
| 2025-10-22 | 982.00 | 999.00 | 976.01 | 995.42 | 995.42 | 224 |
| 2025-10-21 | 960.48 | 1,006.50 | 960.48 | 1,001.00 | 1,001.00 | 563 |
| 2025-10-20 | 923.87 | 967.00 | 923.87 | 964.12 | 964.12 | 529 |
| 2025-10-17 | 900.00 | 921.13 | 900.00 | 915.48 | 915.48 | 317 |
| 2025-10-16 | 934.00 | 934.80 | 910.00 | 920.52 | 920.52 | 231 |
| 2025-10-15 | 946.00 | 946.00 | 935.00 | 935.00 | 935.00 | 181 |
| 2025-10-14 | 954.00 | 954.00 | 927.00 | 939.80 | 939.80 | 293 |
| 2025-10-13 | 980.00 | 980.00 | 936.01 | 955.22 | 955.22 | 572 |
| 2025-10-10 | 995.00 | 995.00 | 955.00 | 965.00 | 965.00 | 201 |
| 2025-10-09 | 990.00 | 991.00 | 988.00 | 991.00 | 991.00 | 474 |
| 2025-10-08 | 978.46 | 1,026.99 | 978.46 | 990.00 | 990.00 | 341 |
| 2025-10-07 | 995.00 | 1,021.00 | 985.01 | 992.00 | 992.00 | 2,811 |
| 2025-10-06 | 950.00 | 985.08 | 941.65 | 982.00 | 982.00 | 1,347 |
| 2025-10-03 | 935.00 | 948.00 | 935.00 | 945.07 | 945.07 | 1,361 |
| 2025-10-02 | 940.00 | 940.00 | 923.50 | 933.98 | 933.98 | 137 |
| 2025-10-01 | 884.13 | 906.50 | 884.13 | 906.50 | 906.50 | 1,834 |
| 2025-09-30 | 914.00 | 915.67 | 890.00 | 903.00 | 903.00 | 1,469 |
| 2025-09-29 | 875.00 | 926.00 | 875.00 | 914.00 | 914.00 | 2,172 |
| 2025-09-26 | 850.00 | 863.00 | 845.00 | 863.00 | 863.00 | 194 |
| 2025-09-25 | 840.00 | 874.50 | 840.00 | 861.01 | 861.01 | 2,120 |
| 2025-09-24 | 889.41 | 889.41 | 857.00 | 865.00 | 865.00 | 246 |
| 2025-09-23 | 857.90 | 870.00 | 845.00 | 853.13 | 853.13 | 1,440 |
| 2025-09-22 | 817.76 | 855.00 | 810.53 | 849.00 | 849.00 | 2,941 |
| 2025-09-19 | 805.00 | 824.85 | 800.00 | 806.00 | 806.00 | 329 |
| 2025-09-18 | 820.00 | 821.00 | 808.00 | 808.00 | 808.00 | 33,844 |
| 2025-09-17 | 830.00 | 835.11 | 823.13 | 829.50 | 829.50 | 670 |
| 2025-09-15 | 837.01 | 838.10 | 835.00 | 838.10 | 838.10 | 36 |
| 2025-09-12 | 836.00 | 855.00 | 835.00 | 836.00 | 836.00 | 1,478 |
| 2025-09-11 | 855.00 | 855.00 | 841.00 | 845.00 | 845.00 | 721 |
| 2025-09-10 | 972.00 | 972.00 | 850.00 | 850.00 | 850.00 | 18,655 |
| 2025-09-09 | 972.00 | 985.00 | 972.00 | 975.00 | 975.00 | 177 |
| 2025-09-08 | 950.00 | 953.20 | 950.00 | 953.20 | 953.20 | 30 |
| 2025-09-05 | 1,006.20 | 1,006.20 | 960.10 | 970.00 | 970.00 | 1,389 |
| 2025-09-04 | 975.00 | 977.00 | 970.00 | 977.00 | 977.00 | 176 |
| 2025-09-03 | 1,003.00 | 1,006.00 | 997.00 | 1,006.00 | 1,006.00 | 296 |
| 2025-09-02 | 1,000.00 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | 456 |
| 2025-09-01 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 0 |
| 2025-08-29 | 1,034.59 | 1,034.59 | 1,017.00 | 1,017.00 | 1,017.00 | 1,736 |
| 2025-08-28 | 1,007.00 | 1,035.00 | 1,007.00 | 1,034.59 | 1,034.59 | 412 |
| 2025-08-27 | 990.00 | 990.00 | 980.00 | 980.00 | 980.00 | 390 |
| 2025-08-26 | 981.00 | 981.00 | 972.66 | 973.11 | 973.11 | 100 |
| 2025-08-25 | 990.20 | 990.20 | 985.00 | 985.00 | 985.00 | 34 |
| 2025-08-22 | 980.01 | 993.32 | 980.01 | 990.20 | 990.20 | 462 |
| 2025-08-21 | 987.00 | 987.00 | 979.54 | 981.00 | 981.00 | 261 |
| 2025-08-20 | 980.00 | 1,000.00 | 980.00 | 987.00 | 987.00 | 511 |
| 2025-08-19 | 1,034.00 | 1,034.00 | 988.53 | 988.53 | 988.53 | 968 |
| 2025-08-18 | 1,000.00 | 1,035.00 | 1,000.00 | 1,032.00 | 1,032.00 | 13,766 |
| 2025-08-15 | 959.00 | 990.00 | 959.00 | 976.00 | 976.00 | 1,088 |
| 2025-08-14 | 972.01 | 990.00 | 949.00 | 949.29 | 949.29 | 5,280 |
| 2025-08-13 | 996.00 | 1,015.00 | 980.00 | 1,013.23 | 1,013.23 | 2,457 |
| 2025-08-12 | 998.00 | 1,010.41 | 977.00 | 996.00 | 996.00 | 14,966 |
| 2025-08-11 | 1,039.97 | 1,055.00 | 989.00 | 989.00 | 989.00 | 9,786 |
| 2025-08-08 | 1,040.00 | 1,050.00 | 990.00 | 1,013.86 | 1,013.86 | 14,760 |
| 2025-08-07 | 1,650.00 | 1,650.78 | 1,639.00 | 1,639.92 | 1,639.92 | 876 |
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.