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
2024-11-152,706.542,706.542,706.542,706.542,706.540
2024-11-142,706.542,706.542,706.542,706.542,706.540
2024-11-132,706.542,706.542,706.542,706.542,706.54202
2024-11-122,520.002,520.002,520.002,520.002,520.000
2024-11-112,520.002,520.002,520.002,520.002,520.000
2024-11-082,520.002,520.002,520.002,520.002,520.005
2024-11-072,410.002,410.002,410.002,410.002,410.000
2024-11-062,410.002,410.002,410.002,410.002,410.000
2024-11-052,396.002,410.002,396.002,410.002,410.0017
2024-11-042,396.002,396.002,396.002,396.002,396.000
2024-11-012,396.002,396.002,396.002,396.002,396.000
2024-10-312,400.002,400.002,395.002,396.002,396.00668
2024-10-302,475.002,475.002,475.002,475.002,475.0010
2024-10-292,423.002,423.002,423.002,423.002,423.0026
2024-10-282,378.322,378.322,378.322,378.322,378.320
2024-10-252,378.322,378.322,378.322,378.322,378.32251
2024-10-242,399.392,399.392,399.392,399.392,399.396
2024-10-232,365.002,365.002,365.002,365.002,365.000
2024-10-222,365.002,365.002,365.002,365.002,365.000
2024-10-212,365.002,365.002,365.002,365.002,365.000
2024-10-182,370.002,370.002,365.002,365.002,365.0050
2024-10-172,316.002,316.002,316.002,316.002,316.000
2024-10-162,316.002,316.002,316.002,316.002,316.000
2024-10-152,316.002,316.002,316.002,316.002,316.0025
2024-10-142,250.002,250.002,250.002,250.002,250.000
2024-10-112,250.002,250.002,250.002,250.002,250.000
2024-10-102,250.002,250.002,250.002,250.002,250.000
2024-10-092,250.002,250.002,250.002,250.002,250.0025
2024-10-082,165.002,165.002,165.002,165.002,165.000
2024-10-072,165.002,165.002,165.002,165.002,165.000
2024-10-042,165.002,165.002,165.002,165.002,165.0060
2024-10-032,180.092,180.092,140.002,140.002,140.00285
2024-10-022,115.612,115.612,115.612,115.612,115.610
2024-09-302,115.612,115.612,115.612,115.612,115.610
2024-09-272,115.612,115.612,115.612,115.612,115.6112
2024-09-262,168.702,168.702,168.702,168.702,168.7025
2024-09-252,141.002,165.002,141.002,165.002,165.0072
2024-09-242,125.002,125.002,125.002,125.002,125.00100
2024-09-232,125.002,125.002,125.002,125.002,125.000
2024-09-202,118.002,125.002,118.002,125.002,125.0051
2024-09-192,104.212,141.002,087.512,090.002,090.00377
2024-09-182,091.422,091.422,080.002,080.002,080.00334
2024-09-172,050.002,050.002,050.002,050.002,050.0010
2024-09-132,000.002,000.002,000.002,000.002,000.000
2024-09-122,000.002,000.002,000.002,000.002,000.0010
2024-09-112,050.002,050.002,050.002,050.002,050.000
2024-09-102,050.002,050.002,050.002,050.002,050.000
2024-09-092,050.002,050.002,050.002,050.002,050.000
2024-09-062,050.002,050.002,050.002,050.002,050.000
2024-09-052,050.002,050.002,050.002,050.002,050.0011
2024-09-042,033.002,036.202,033.002,036.202,036.2065
2024-09-032,055.002,055.002,000.002,000.002,000.0030
2024-09-022,017.212,017.212,017.212,017.212,017.210
2024-08-302,017.212,017.212,017.212,017.212,017.21150
2024-08-292,088.992,088.992,088.992,088.992,088.99160
2024-08-282,019.002,019.002,000.002,000.002,000.0017
2024-08-272,020.002,020.002,020.002,020.002,020.009
2024-08-262,005.002,005.002,005.002,005.002,005.000
2024-08-232,020.002,020.002,005.002,005.002,005.0037
2024-08-222,009.402,009.402,009.402,009.402,009.400
← NewerPage 9 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.