The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 100.33 | 101.35 | 97.890 | 99.300 | 99.300 | 2,674 |
| 2024-09-06 | 103.56 | 104.85 | 99.130 | 100.05 | 100.05 | 5,231 |
| 2024-09-05 | 100.78 | 103.67 | 100.78 | 103.59 | 103.59 | 4,927 |
| 2024-09-04 | 99.790 | 103.56 | 99.790 | 102.08 | 102.08 | 2,419 |
| 2024-09-03 | 103.48 | 103.81 | 100.89 | 100.89 | 100.89 | 8,435 |
| 2024-09-02 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | 0 |
| 2024-08-30 | 104.00 | 104.98 | 103.64 | 104.07 | 104.07 | 643 |
| 2024-08-29 | 102.90 | 105.16 | 102.75 | 104.91 | 104.91 | 15,580 |
| 2024-08-28 | 103.78 | 103.86 | 101.71 | 102.62 | 102.62 | 798 |
| 2024-08-27 | 102.67 | 104.26 | 102.33 | 104.03 | 104.03 | 7,109 |
| 2024-08-23 | 103.72 | 105.00 | 103.57 | 104.46 | 104.46 | 898 |
| 2024-08-22 | 104.69 | 104.69 | 103.08 | 103.32 | 103.32 | 2,519 |
| 2024-08-21 | 102.46 | 103.82 | 102.13 | 103.55 | 103.55 | 6,148 |
| 2024-08-20 | 102.80 | 103.30 | 101.76 | 102.15 | 102.15 | 78,923 |
| 2024-08-19 | 101.00 | 102.09 | 100.60 | 101.96 | 101.96 | 835 |
| 2024-08-16 | 100.78 | 102.26 | 98.750 | 101.44 | 101.44 | 1,965 |
| 2024-08-15 | 100.50 | 101.51 | 99.210 | 100.82 | 100.82 | 6,349 |
| 2024-08-14 | 98.550 | 100.05 | 97.590 | 98.210 | 98.210 | 10,824 |
| 2024-08-13 | 98.490 | 98.575 | 96.300 | 97.820 | 97.820 | 784 |
| 2024-08-12 | 99.833 | 100.00 | 97.268 | 98.310 | 98.310 | 9,114 |
| 2024-08-09 | 93.780 | 98.150 | 90.010 | 98.019 | 98.019 | 21,966 |
| 2024-08-08 | 86.300 | 88.630 | 84.720 | 88.260 | 88.260 | 3,682 |
| 2024-08-07 | 86.520 | 87.310 | 84.700 | 84.700 | 84.700 | 2,542 |
| 2024-08-06 | 86.000 | 86.900 | 83.500 | 85.540 | 85.540 | 2,533 |
| 2024-08-05 | 80.270 | 84.054 | 76.600 | 83.011 | 83.011 | 13,546 |
| 2024-08-02 | 87.420 | 87.420 | 81.800 | 83.000 | 83.000 | 9,501 |
| 2024-08-01 | 91.470 | 91.770 | 85.810 | 86.490 | 86.490 | 4,366 |
| 2024-07-31 | 88.910 | 91.330 | 88.910 | 89.740 | 89.740 | 1,436 |
| 2024-07-30 | 93.110 | 93.110 | 88.310 | 88.880 | 88.880 | 20,838 |
| 2024-07-29 | 93.250 | 94.300 | 91.580 | 92.410 | 92.410 | 2,476 |
| 2024-07-26 | 92.220 | 92.990 | 90.830 | 92.280 | 92.280 | 978 |
| 2024-07-25 | 90.560 | 93.070 | 88.830 | 92.400 | 92.400 | 5,273 |
| 2024-07-24 | 97.610 | 97.610 | 89.861 | 90.755 | 90.755 | 12,612 |
| 2024-07-23 | 100.70 | 102.14 | 100.00 | 102.14 | 102.14 | 115,460 |
| 2024-07-22 | 97.740 | 99.555 | 97.605 | 99.415 | 99.415 | 2,648 |
| 2024-07-19 | 95.330 | 96.980 | 95.300 | 96.165 | 96.165 | 1,807 |
| 2024-07-18 | 96.490 | 97.810 | 94.780 | 94.980 | 94.980 | 1,552 |
| 2024-07-17 | 98.449 | 98.990 | 94.870 | 95.120 | 95.120 | 12,530 |
| 2024-07-16 | 100.90 | 101.56 | 99.400 | 100.20 | 100.20 | 11,517 |
| 2024-07-15 | 99.510 | 102.14 | 99.240 | 99.870 | 99.870 | 3,032 |
| 2024-07-12 | 98.255 | 100.64 | 96.640 | 100.16 | 100.16 | 13,912 |
| 2024-07-11 | 99.500 | 101.05 | 98.340 | 98.950 | 98.950 | 4,660 |
| 2024-07-10 | 101.99 | 102.65 | 98.090 | 100.44 | 100.44 | 3,908 |
| 2024-07-09 | 99.480 | 101.57 | 98.510 | 100.88 | 100.88 | 10,618 |
| 2024-07-08 | 99.988 | 99.990 | 98.490 | 99.630 | 99.630 | 4,445 |
| 2024-07-05 | 99.460 | 100.25 | 98.780 | 100.09 | 100.09 | 6,686 |
| 2024-07-04 | 99.470 | 99.470 | 99.470 | 99.470 | 99.470 | 0 |
| 2024-07-03 | 98.430 | 100.20 | 98.160 | 99.470 | 99.470 | 5,476 |
| 2024-07-02 | 97.970 | 98.740 | 96.990 | 98.740 | 98.740 | 21,607 |
| 2024-07-01 | 97.530 | 98.065 | 96.100 | 97.810 | 97.810 | 1,920 |
| 2024-06-28 | 98.750 | 98.750 | 96.110 | 96.310 | 96.310 | 107,905 |
| 2024-06-27 | 97.710 | 99.300 | 97.370 | 98.026 | 98.026 | 8,010 |
| 2024-06-26 | 97.730 | 98.665 | 97.150 | 97.535 | 97.535 | 36,335 |
| 2024-06-25 | 96.240 | 98.740 | 95.120 | 97.090 | 97.090 | 9,157 |
| 2024-06-24 | 97.095 | 97.540 | 95.900 | 96.110 | 96.110 | 1,789 |
| 2024-06-21 | 97.820 | 97.980 | 96.441 | 97.040 | 97.040 | 6,265 |
| 2024-06-20 | 99.012 | 99.240 | 96.840 | 97.400 | 97.400 | 8,439 |
| 2024-06-19 | 99.540 | 99.540 | 99.540 | 99.540 | 99.540 | 0 |
| 2024-06-18 | 98.020 | 99.540 | 97.282 | 99.540 | 99.540 | 10,434 |
| 2024-06-17 | 96.134 | 99.039 | 94.950 | 98.540 | 98.540 | 9,619 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.