The Trade Desk, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.670	11.790	11.460	11.580	11.580	271,580
2026-10-22	11.150	11.550	11.140	11.550	11.550	5,644
2026-10-21	11.250	11.250	11.100	11.200	11.200	3,514
2026-10-20	10.980	11.190	10.890	11.140	11.140	8,858
2026-10-19	10.950	11.020	10.760	10.870	10.870	4,217
2026-10-16	11.660	11.760	11.470	11.490	11.490	5,577
2026-10-15	10.830	11.640	10.640	11.610	11.610	18,570
2026-10-14	10.950	11.010	10.560	10.610	10.610	26,483
2026-10-13	10.680	11.100	10.620	11.060	11.060	2,077
2026-10-12	10.790	11.080	10.720	10.800	10.800	24,309
2026-10-09	11.010	11.110	10.850	10.850	10.850	5,141
2026-10-08	10.750	10.920	10.730	10.840	10.840	5,967
2026-10-07	10.640	10.680	10.420	10.490	10.490	8,868
2026-10-06	10.690	10.740	10.610	10.610	10.610	2,374
2026-10-05	10.650	10.730	10.470	10.680	10.680	17,606
2026-10-02	10.710	10.830	10.530	10.530	10.530	12,251
2026-10-01	10.820	11.020	10.720	10.800	10.800	69,311
2026-09-30	10.720	10.770	10.590	10.670	10.670	10,766
2026-09-29	10.880	11.020	10.820	10.960	10.960	12,462
2026-09-28	11.040	11.530	10.800	10.830	10.830	10,488
2026-09-25	11.090	11.160	11.040	11.130	11.130	29,748
2026-09-24	11.120	11.210	11.060	11.180	11.180	9,253
2026-09-23	11.580	11.630	11.070	11.130	11.130	10,993

Page 1 of 1 · 23 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.