The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1,654.00 | 1,705.00 | 1,653.50 | 1,690.00 | 1,690.00 | 2,260 |
| 2025-08-05 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 116 |
| 2025-08-04 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 55 |
| 2025-08-01 | 1,616.70 | 1,620.00 | 1,616.70 | 1,620.00 | 1,620.00 | 113 |
| 2025-07-31 | 1,660.00 | 1,662.40 | 1,655.00 | 1,655.00 | 1,655.00 | 325 |
| 2025-07-30 | 1,610.00 | 1,662.00 | 1,610.00 | 1,662.00 | 1,662.00 | 149 |
| 2025-07-29 | 1,633.00 | 1,633.00 | 1,580.00 | 1,580.00 | 1,580.00 | 538 |
| 2025-07-28 | 1,642.00 | 1,649.50 | 1,633.50 | 1,644.00 | 1,644.00 | 988 |
| 2025-07-25 | 1,570.00 | 1,595.00 | 1,570.00 | 1,595.00 | 1,595.00 | 138 |
| 2025-07-24 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 15 |
| 2025-07-23 | 1,530.00 | 1,568.72 | 1,530.00 | 1,568.72 | 1,568.72 | 1,974 |
| 2025-07-22 | 1,512.30 | 1,512.30 | 1,512.30 | 1,512.30 | 1,512.30 | 9 |
| 2025-07-21 | 1,490.00 | 1,530.00 | 1,490.00 | 1,530.00 | 1,530.00 | 123 |
| 2025-07-18 | 1,520.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | 50 |
| 2025-07-17 | 1,545.00 | 1,561.00 | 1,530.00 | 1,535.00 | 1,535.00 | 128 |
| 2025-07-16 | 1,529.00 | 1,540.00 | 1,510.00 | 1,540.00 | 1,540.00 | 305 |
| 2025-07-15 | 1,599.99 | 1,606.20 | 1,522.00 | 1,525.82 | 1,525.82 | 4,456 |
| 2025-07-14 | 1,410.00 | 1,446.85 | 1,410.00 | 1,411.03 | 1,411.03 | 2,156 |
| 2025-07-11 | 1,440.00 | 1,440.00 | 1,398.00 | 1,398.00 | 1,398.00 | 386 |
| 2025-07-10 | 1,425.00 | 1,440.00 | 1,425.00 | 1,440.00 | 1,440.00 | 278 |
| 2025-07-09 | 1,411.00 | 1,415.00 | 1,390.00 | 1,407.00 | 1,407.00 | 2,076 |
| 2025-07-08 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 23 |
| 2025-07-07 | 1,376.50 | 1,376.50 | 1,368.00 | 1,375.00 | 1,375.00 | 655 |
| 2025-07-04 | 1,405.21 | 1,405.21 | 1,405.21 | 1,405.21 | 1,405.21 | 0 |
| 2025-07-03 | 1,386.00 | 1,410.00 | 1,386.00 | 1,405.21 | 1,405.21 | 27 |
| 2025-07-02 | 1,380.00 | 1,385.00 | 1,380.00 | 1,385.00 | 1,385.00 | 2,236 |
| 2025-07-01 | 1,390.00 | 1,400.00 | 1,387.00 | 1,400.00 | 1,400.00 | 166 |
| 2025-06-30 | 1,363.00 | 1,365.00 | 1,353.00 | 1,353.00 | 1,353.00 | 441 |
| 2025-06-27 | 1,315.00 | 1,330.00 | 1,314.00 | 1,330.00 | 1,330.00 | 3,984 |
| 2025-06-26 | 1,249.00 | 1,284.00 | 1,243.00 | 1,282.00 | 1,282.00 | 203 |
| 2025-06-25 | 1,330.00 | 1,330.00 | 1,311.00 | 1,321.30 | 1,321.30 | 863 |
| 2025-06-24 | 1,362.00 | 1,368.00 | 1,350.00 | 1,368.00 | 1,368.00 | 1,293 |
| 2025-06-23 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 36 |
| 2025-06-20 | 1,329.00 | 1,332.00 | 1,308.00 | 1,311.50 | 1,311.50 | 87 |
| 2025-06-19 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 0 |
| 2025-06-18 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 0 |
| 2025-06-17 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 0 |
| 2025-06-16 | 1,314.00 | 1,323.00 | 1,314.00 | 1,323.00 | 1,323.00 | 194 |
| 2025-06-13 | 1,315.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,290.00 | 74 |
| 2025-06-12 | 1,358.00 | 1,358.00 | 1,336.20 | 1,336.20 | 1,336.20 | 117 |
| 2025-06-11 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 8 |
| 2025-06-10 | 1,370.00 | 1,377.00 | 1,370.00 | 1,377.00 | 1,377.00 | 181 |
| 2025-06-09 | 1,351.00 | 1,364.00 | 1,351.00 | 1,364.00 | 1,364.00 | 117 |
| 2025-06-06 | 1,362.84 | 1,363.34 | 1,350.00 | 1,363.34 | 1,363.34 | 5,807 |
| 2025-06-05 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 4,321 |
| 2025-06-04 | 1,452.01 | 1,464.40 | 1,452.00 | 1,464.40 | 1,464.40 | 277 |
| 2025-06-03 | 1,450.00 | 1,450.00 | 1,440.01 | 1,440.01 | 1,440.01 | 20 |
| 2025-06-02 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2025-05-30 | 1,392.01 | 1,439.95 | 1,392.01 | 1,425.00 | 1,425.00 | 290 |
| 2025-05-29 | 1,500.00 | 1,500.00 | 1,439.00 | 1,440.00 | 1,440.00 | 546 |
| 2025-05-28 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 0 |
| 2025-05-27 | 1,455.00 | 1,463.00 | 1,455.00 | 1,463.00 | 1,463.00 | 525 |
| 2025-05-26 | 1,420.23 | 1,420.23 | 1,420.23 | 1,420.23 | 1,420.23 | 0 |
| 2025-05-23 | 1,420.23 | 1,420.23 | 1,420.23 | 1,420.23 | 1,420.23 | 16,906 |
| 2025-05-22 | 1,435.00 | 1,435.00 | 1,432.00 | 1,432.00 | 1,432.00 | 21 |
| 2025-05-21 | 1,474.01 | 1,474.01 | 1,474.01 | 1,474.01 | 1,474.01 | 0 |
| 2025-05-20 | 1,484.00 | 1,490.00 | 1,474.01 | 1,474.01 | 1,474.01 | 143 |
| 2025-05-19 | 1,448.00 | 1,489.16 | 1,448.00 | 1,484.00 | 1,484.00 | 58 |
| 2025-05-16 | 1,498.00 | 1,524.55 | 1,490.00 | 1,495.00 | 1,495.00 | 112 |
| 2025-05-15 | 1,519.00 | 1,519.00 | 1,507.00 | 1,507.00 | 1,507.00 | 48 |
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.