The Trade Desk, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	20.720	20.840	20.300	20.820	20.820	91,787
2026-05-06	20.840	21.200	20.400	20.400	20.400	65,244
2026-05-05	20.740	20.940	20.000	20.820	20.820	52,835
2026-05-04	20.860	21.120	20.440	20.760	20.760	16,703
2026-04-30	20.740	20.940	20.020	20.060	20.060	7,152
2026-04-29	19.900	20.980	19.840	20.460	20.460	9,342
2026-04-28	19.790	19.970	19.610	19.700	19.700	6,509
2026-04-27	20.500	20.560	19.600	20.160	20.160	4,046
2026-04-24	19.390	20.320	19.390	20.060	20.060	9,423
2026-04-23	20.020	20.020	19.120	19.330	19.330	14,888

← NewerPage 3 of 3 · 130 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.