The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,513.51 | 1,530.00 | 1,505.00 | 1,530.00 | 1,530.00 | 491 |
| 2025-05-13 | 1,552.01 | 1,562.02 | 1,521.74 | 1,521.74 | 1,521.74 | 67 |
| 2025-05-12 | 1,495.00 | 1,564.00 | 1,495.00 | 1,562.02 | 1,562.02 | 1,719 |
| 2025-05-09 | 1,370.00 | 1,470.00 | 1,370.00 | 1,393.00 | 1,393.00 | 3,245 |
| 2025-05-08 | 1,140.00 | 1,190.00 | 1,140.00 | 1,188.82 | 1,188.82 | 674 |
| 2025-05-07 | 1,105.00 | 1,105.00 | 1,092.00 | 1,100.00 | 1,100.00 | 900 |
| 2025-05-06 | 1,092.60 | 1,092.60 | 1,092.60 | 1,092.60 | 1,092.60 | 67 |
| 2025-05-05 | 1,100.00 | 1,106.00 | 1,090.00 | 1,092.50 | 1,092.50 | 161 |
| 2025-05-02 | 1,070.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 286 |
| 2025-04-30 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 6 |
| 2025-04-29 | 1,076.00 | 1,076.00 | 1,069.00 | 1,070.00 | 1,070.00 | 35 |
| 2025-04-28 | 1,056.00 | 1,056.00 | 1,050.00 | 1,050.00 | 1,050.00 | 15 |
| 2025-04-25 | 1,045.70 | 1,058.76 | 1,045.00 | 1,056.00 | 1,056.00 | 68 |
| 2025-04-24 | 1,022.00 | 1,045.70 | 1,022.00 | 1,045.70 | 1,045.70 | 179 |
| 2025-04-23 | 1,015.00 | 1,015.00 | 990.00 | 990.00 | 990.00 | 48 |
| 2025-04-22 | 948.00 | 954.00 | 945.00 | 945.00 | 945.00 | 263 |
| 2025-04-21 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 41 |
| 2025-04-16 | 971.00 | 978.00 | 971.00 | 975.00 | 975.00 | 423 |
| 2025-04-15 | 974.00 | 974.00 | 974.00 | 974.00 | 974.00 | 121 |
| 2025-04-14 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 12 |
| 2025-04-11 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 0 |
| 2025-04-10 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 136 |
| 2025-04-09 | 959.00 | 959.00 | 959.00 | 959.00 | 959.00 | 33 |
| 2025-04-08 | 977.00 | 983.00 | 959.00 | 959.00 | 959.00 | 2,016 |
| 2025-04-07 | 965.00 | 965.00 | 958.00 | 958.00 | 958.00 | 81 |
| 2025-04-04 | 945.00 | 973.00 | 935.23 | 956.00 | 956.00 | 139 |
| 2025-04-03 | 1,080.00 | 1,080.00 | 979.00 | 979.98 | 979.98 | 2,422 |
| 2025-04-02 | 1,140.00 | 1,174.00 | 1,140.00 | 1,160.05 | 1,160.05 | 351 |
| 2025-04-01 | 1,142.50 | 1,157.50 | 1,142.50 | 1,157.50 | 1,157.50 | 41 |
| 2025-03-31 | 1,110.00 | 1,120.00 | 1,107.00 | 1,120.00 | 1,120.00 | 168 |
| 2025-03-28 | 1,170.00 | 1,170.00 | 1,136.00 | 1,136.00 | 1,136.00 | 35 |
| 2025-03-27 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 8 |
| 2025-03-26 | 1,230.00 | 1,230.00 | 1,180.00 | 1,180.00 | 1,180.00 | 205 |
| 2025-03-25 | 1,212.00 | 1,245.00 | 1,212.00 | 1,240.83 | 1,240.83 | 604 |
| 2025-03-24 | 1,162.50 | 1,177.50 | 1,160.00 | 1,177.50 | 1,177.50 | 668 |
| 2025-03-21 | 1,100.00 | 1,144.00 | 1,100.00 | 1,144.00 | 1,144.00 | 187 |
| 2025-03-20 | 1,132.50 | 1,150.00 | 1,132.50 | 1,150.00 | 1,150.00 | 59 |
| 2025-03-19 | 1,095.00 | 1,108.00 | 1,095.00 | 1,108.00 | 1,108.00 | 656 |
| 2025-03-18 | 1,080.00 | 1,090.00 | 1,080.00 | 1,081.62 | 1,081.62 | 349 |
| 2025-03-14 | 1,100.00 | 1,100.00 | 1,065.00 | 1,077.24 | 1,077.24 | 1,328 |
| 2025-03-13 | 1,180.00 | 1,180.00 | 1,100.00 | 1,100.00 | 1,100.00 | 333 |
| 2025-03-12 | 1,230.00 | 1,230.00 | 1,178.00 | 1,217.50 | 1,217.50 | 99 |
| 2025-03-11 | 1,260.00 | 1,260.00 | 1,197.50 | 1,197.50 | 1,197.50 | 664 |
| 2025-03-10 | 1,290.00 | 1,290.00 | 1,240.00 | 1,240.85 | 1,240.85 | 209 |
| 2025-03-07 | 1,345.00 | 1,360.00 | 1,303.50 | 1,303.50 | 1,303.50 | 64 |
| 2025-03-06 | 1,335.00 | 1,342.00 | 1,320.00 | 1,320.00 | 1,320.00 | 185 |
| 2025-03-05 | 1,360.00 | 1,360.00 | 1,335.00 | 1,335.00 | 1,335.00 | 63 |
| 2025-03-04 | 1,385.00 | 1,412.50 | 1,385.00 | 1,412.50 | 1,412.50 | 116 |
| 2025-03-03 | 1,440.00 | 1,440.00 | 1,385.00 | 1,385.00 | 1,385.00 | 290 |
| 2025-02-28 | 1,477.50 | 1,492.50 | 1,430.00 | 1,430.00 | 1,430.00 | 499 |
| 2025-02-27 | 1,472.50 | 1,498.00 | 1,463.05 | 1,463.05 | 1,463.05 | 10,080 |
| 2025-02-26 | 1,533.00 | 1,533.00 | 1,478.00 | 1,478.00 | 1,478.00 | 261 |
| 2025-02-25 | 1,530.00 | 1,561.59 | 1,500.00 | 1,533.00 | 1,533.00 | 7,068 |
| 2025-02-24 | 1,466.00 | 1,521.00 | 1,466.00 | 1,520.00 | 1,520.00 | 181 |
| 2025-02-21 | 1,513.00 | 1,513.34 | 1,474.32 | 1,474.32 | 1,474.32 | 300 |
| 2025-02-20 | 1,560.00 | 1,560.00 | 1,510.00 | 1,511.00 | 1,511.00 | 1,284 |
| 2025-02-19 | 1,594.00 | 1,600.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,072 |
| 2025-02-18 | 1,625.00 | 1,625.00 | 1,580.00 | 1,600.00 | 1,600.00 | 2,616 |
| 2025-02-17 | 1,630.44 | 1,630.44 | 1,630.44 | 1,630.44 | 1,630.44 | 0 |
| 2025-02-14 | 1,700.00 | 1,701.79 | 1,630.00 | 1,630.44 | 1,630.44 | 1,112 |
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.