The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 95.485 | 95.560 | 94.690 | 95.560 | 95.560 | 2,226 |
| 2024-06-13 | 97.830 | 97.830 | 95.371 | 95.371 | 95.371 | 3,391 |
| 2024-06-12 | 94.850 | 98.031 | 94.300 | 96.370 | 96.370 | 9,637 |
| 2024-06-11 | 93.190 | 94.000 | 92.540 | 93.290 | 93.290 | 3,246 |
| 2024-06-10 | 93.845 | 93.900 | 90.760 | 92.325 | 92.325 | 12,021 |
| 2024-06-07 | 96.125 | 97.050 | 95.460 | 95.460 | 95.460 | 1,509 |
| 2024-06-06 | 97.245 | 98.190 | 96.558 | 97.270 | 97.270 | 3,095 |
| 2024-06-05 | 95.270 | 97.850 | 94.720 | 96.926 | 96.926 | 11,918 |
| 2024-06-04 | 93.110 | 94.684 | 92.300 | 94.660 | 94.660 | 31,547 |
| 2024-06-03 | 94.290 | 94.290 | 91.860 | 92.750 | 92.750 | 4,231 |
| 2024-05-31 | 93.860 | 94.770 | 91.720 | 91.850 | 91.850 | 7,103 |
| 2024-05-30 | 95.225 | 95.425 | 93.240 | 93.760 | 93.760 | 8,831 |
| 2024-05-29 | 93.043 | 95.900 | 93.043 | 95.040 | 95.040 | 15,600 |
| 2024-05-28 | 94.500 | 95.660 | 94.160 | 95.295 | 95.295 | 16,759 |
| 2024-05-24 | 92.800 | 95.290 | 92.610 | 94.910 | 94.910 | 35,478 |
| 2024-05-23 | 95.000 | 96.150 | 92.722 | 92.788 | 92.788 | 11,021 |
| 2024-05-22 | 95.740 | 96.130 | 94.710 | 95.130 | 95.130 | 7,012 |
| 2024-05-21 | 97.000 | 97.000 | 94.912 | 95.474 | 95.474 | 7,275 |
| 2024-05-20 | 94.480 | 96.819 | 94.480 | 96.180 | 96.180 | 3,426 |
| 2024-05-17 | 94.600 | 94.900 | 93.430 | 94.800 | 94.800 | 3,353 |
| 2024-05-16 | 90.780 | 95.340 | 90.250 | 93.500 | 93.500 | 34,838 |
| 2024-05-15 | 87.150 | 87.740 | 85.140 | 85.815 | 85.815 | 2,464 |
| 2024-05-14 | 87.530 | 87.600 | 85.603 | 85.603 | 85.603 | 4,798 |
| 2024-05-13 | 88.400 | 88.865 | 87.600 | 88.210 | 88.210 | 2,272 |
| 2024-05-10 | 88.830 | 88.920 | 86.867 | 87.345 | 87.345 | 2,789 |
| 2024-05-09 | 87.000 | 89.590 | 85.970 | 88.140 | 88.140 | 11,859 |
| 2024-05-08 | 90.000 | 90.000 | 86.320 | 86.508 | 86.508 | 5,486 |
| 2024-05-07 | 90.715 | 92.150 | 90.313 | 90.313 | 90.313 | 5,137 |
| 2024-05-03 | 88.450 | 90.480 | 87.830 | 88.690 | 88.690 | 3,787 |
| 2024-05-02 | 87.020 | 88.880 | 85.780 | 86.830 | 86.830 | 3,481 |
| 2024-05-01 | 83.220 | 85.710 | 83.220 | 85.310 | 85.310 | 1,018 |
| 2024-04-30 | 84.730 | 84.730 | 83.790 | 84.045 | 84.045 | 1,479 |
| 2024-04-29 | 85.250 | 85.250 | 84.010 | 84.480 | 84.480 | 28,964 |
| 2024-04-26 | 84.940 | 85.702 | 84.645 | 84.968 | 84.968 | 2,604 |
| 2024-04-25 | 79.970 | 83.460 | 79.700 | 83.380 | 83.380 | 2,460 |
| 2024-04-24 | 81.070 | 85.160 | 81.070 | 84.290 | 84.290 | 210,719 |
| 2024-04-23 | 78.000 | 82.105 | 77.900 | 81.820 | 81.820 | 4,995 |
| 2024-04-22 | 78.050 | 78.520 | 76.200 | 78.520 | 78.520 | 2,115 |
| 2024-04-19 | 80.600 | 80.650 | 77.610 | 77.760 | 77.760 | 3,140 |
| 2024-04-18 | 80.350 | 81.870 | 79.969 | 80.335 | 80.335 | 5,022 |
| 2024-04-17 | 82.628 | 82.628 | 80.500 | 80.970 | 80.970 | 2,484 |
| 2024-04-16 | 80.700 | 82.330 | 79.340 | 81.700 | 81.700 | 3,157 |
| 2024-04-15 | 86.740 | 87.160 | 81.490 | 81.520 | 81.520 | 3,479 |
| 2024-04-12 | 86.790 | 87.220 | 85.620 | 85.880 | 85.880 | 2,632 |
| 2024-04-11 | 86.750 | 87.680 | 85.865 | 87.650 | 87.650 | 1,382 |
| 2024-04-10 | 84.450 | 86.700 | 84.180 | 86.100 | 86.100 | 3,937 |
| 2024-04-09 | 87.578 | 87.750 | 86.630 | 86.720 | 86.720 | 2,470 |
| 2024-04-08 | 86.120 | 86.960 | 85.495 | 86.810 | 86.810 | 1,765 |
| 2024-04-05 | 84.500 | 86.870 | 84.166 | 86.680 | 86.680 | 2,350 |
| 2024-04-04 | 87.855 | 88.070 | 86.660 | 86.660 | 86.660 | 9,311 |
| 2024-04-03 | 86.870 | 87.675 | 86.520 | 86.900 | 86.900 | 1,073 |
| 2024-04-02 | 85.004 | 87.040 | 84.400 | 86.715 | 86.715 | 12,263 |
| 2024-03-28 | 87.100 | 88.180 | 86.899 | 88.080 | 88.080 | 1,836 |
| 2024-03-27 | 88.060 | 88.220 | 86.071 | 86.790 | 86.790 | 2,849 |
| 2024-03-26 | 88.000 | 89.810 | 87.090 | 88.250 | 88.250 | 10,224 |
| 2024-03-25 | 85.000 | 87.161 | 85.000 | 87.030 | 87.030 | 11,050 |
| 2024-03-22 | 85.270 | 85.500 | 84.234 | 85.010 | 85.010 | 12,720 |
| 2024-03-21 | 84.700 | 85.364 | 84.370 | 84.998 | 84.998 | 6,805 |
| 2024-03-20 | 80.000 | 84.470 | 80.000 | 82.780 | 82.780 | 5,543 |
| 2024-03-19 | 78.370 | 80.030 | 78.050 | 79.700 | 79.700 | 2,278 |
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.