Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TTD.MX stock page

The Trade Desk, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-141,700.001,701.791,630.001,630.441,630.441,112
2025-02-131,724.981,724.981,656.051,688.851,688.8516,128
2025-02-122,479.002,500.002,479.002,500.002,500.00680
2025-02-112,546.362,546.362,546.362,546.362,546.360
2025-02-102,546.362,546.362,546.362,546.362,546.369,333
2025-02-072,325.002,325.002,325.002,325.002,325.000
2025-02-062,325.052,325.052,325.002,325.002,325.00460
2025-02-052,328.002,328.002,328.002,328.002,328.000
2025-02-042,345.002,345.002,328.002,328.002,328.00223
2025-01-312,484.002,487.002,478.002,480.002,480.001,032
2025-01-302,446.002,446.002,446.002,446.002,446.0060
2025-01-292,493.002,500.002,493.002,500.002,500.00102
2025-01-282,425.002,425.002,425.002,425.002,425.006
2025-01-272,425.002,425.002,425.002,425.002,425.000
2025-01-242,425.002,425.002,425.002,425.002,425.000
2025-01-232,410.002,425.002,410.002,425.002,425.00110
2025-01-222,575.502,575.502,575.502,575.502,575.500
2025-01-212,575.002,575.502,575.002,575.502,575.50165
2025-01-202,445.002,445.002,445.002,445.002,445.000
2025-01-172,445.002,445.002,445.002,445.002,445.000
2025-01-162,445.002,445.002,445.002,445.002,445.000
2025-01-152,445.002,445.002,445.002,445.002,445.000
2025-01-142,445.002,445.002,445.002,445.002,445.000
2025-01-132,445.002,445.002,445.002,445.002,445.0010
2025-01-102,490.652,490.652,490.652,490.652,490.650
2025-01-092,490.652,490.652,490.652,490.652,490.650
2025-01-082,490.652,490.652,490.652,490.652,490.6543
2025-01-072,458.002,472.102,458.002,472.102,472.10130
2025-01-062,600.002,600.002,600.002,600.002,600.0016
2025-01-032,507.792,507.792,507.792,507.792,507.7915
2025-01-022,439.602,439.602,439.602,439.602,439.600
2024-12-312,439.602,439.602,439.602,439.602,439.600
2024-12-302,439.602,439.602,439.602,439.602,439.600
2024-12-272,439.602,439.602,439.602,439.602,439.60100
2024-12-262,472.002,472.002,472.002,472.002,472.000
2024-12-242,472.002,472.002,472.002,472.002,472.000
2024-12-232,472.002,472.002,472.002,472.002,472.0083
2024-12-202,460.002,500.002,460.002,500.002,500.0035
2024-12-192,624.002,624.002,624.002,624.002,624.0020
2024-12-182,700.002,700.002,637.812,637.812,637.81119
2024-12-172,746.002,746.002,746.002,746.002,746.0020
2024-12-162,665.002,667.002,658.502,667.002,667.0042
2024-12-132,660.002,660.002,660.002,660.002,660.0025
2024-12-112,692.802,692.802,692.802,692.802,692.800
2024-12-102,692.802,692.802,692.802,692.802,692.800
2024-12-092,684.002,692.802,684.002,692.802,692.80102
2024-12-062,797.202,797.202,797.202,797.202,797.200
2024-12-052,797.202,797.202,797.202,797.202,797.2070
2024-12-042,824.002,828.002,824.002,828.002,828.00130
2024-12-032,811.602,848.002,811.602,848.002,848.0062
2024-12-022,709.362,750.002,709.362,750.002,750.00273
2024-11-292,610.322,620.002,610.322,615.522,615.5260
2024-11-282,620.002,620.002,620.002,620.002,620.000
2024-11-272,604.702,620.002,600.372,620.002,620.00135
2024-11-262,714.002,715.002,689.402,715.002,715.00131
2024-11-252,624.702,624.702,624.702,624.702,624.7017
2024-11-222,619.002,619.002,619.002,619.002,619.000
2024-11-212,619.002,619.002,619.002,619.002,619.0076
2024-11-202,380.002,380.002,380.002,380.002,380.000
2024-11-192,380.002,380.002,380.002,380.002,380.006
← NewerPage 8 of 21 · 1,260 trading daysOlder →

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.