The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 77.650 | 79.010 | 77.180 | 78.805 | 78.805 | 6,098 |
| 2024-03-15 | 77.530 | 77.860 | 76.450 | 76.530 | 76.530 | 1,759 |
| 2024-03-14 | 80.350 | 80.380 | 77.550 | 77.614 | 77.614 | 4,047 |
| 2024-03-13 | 80.140 | 81.290 | 80.130 | 80.790 | 80.790 | 1,404 |
| 2024-03-12 | 82.000 | 82.140 | 80.100 | 80.150 | 80.150 | 3,471 |
| 2024-03-11 | 81.000 | 82.085 | 80.670 | 81.720 | 81.720 | 2,622 |
| 2024-03-08 | 81.855 | 83.685 | 81.770 | 82.645 | 82.645 | 2,132 |
| 2024-03-07 | 82.570 | 83.270 | 82.000 | 82.395 | 82.395 | 1,171 |
| 2024-03-06 | 82.600 | 83.060 | 81.260 | 81.960 | 81.960 | 4,754 |
| 2024-03-05 | 82.270 | 82.280 | 80.790 | 81.030 | 81.030 | 1,739 |
| 2024-03-04 | 82.960 | 83.365 | 81.980 | 83.235 | 83.235 | 4,521 |
| 2024-03-01 | 85.525 | 85.990 | 83.582 | 84.110 | 84.110 | 3,268 |
| 2024-02-29 | 84.960 | 85.960 | 84.650 | 85.730 | 85.730 | 10,092 |
| 2024-02-28 | 84.625 | 85.638 | 84.139 | 84.800 | 84.800 | 1,776 |
| 2024-02-27 | 80.815 | 85.330 | 80.815 | 85.180 | 85.180 | 6,670 |
| 2024-02-26 | 81.250 | 82.300 | 80.300 | 81.670 | 81.670 | 9,614 |
| 2024-02-23 | 83.920 | 83.920 | 81.070 | 82.154 | 82.154 | 2,580 |
| 2024-02-22 | 84.490 | 84.490 | 82.101 | 83.232 | 83.232 | 4,449 |
| 2024-02-21 | 82.500 | 82.500 | 80.167 | 80.980 | 80.980 | 7,443 |
| 2024-02-20 | 85.685 | 86.440 | 80.670 | 81.235 | 81.235 | 26,368 |
| 2024-02-19 | 90.714 | 90.714 | 90.714 | 90.714 | 90.714 | 0 |
| 2024-02-16 | 90.000 | 94.000 | 85.700 | 90.714 | 90.714 | 90,837 |
| 2024-02-15 | 73.710 | 76.020 | 73.550 | 75.620 | 75.620 | 5,431 |
| 2024-02-14 | 73.915 | 73.915 | 72.310 | 73.350 | 73.350 | 3,600 |
| 2024-02-13 | 71.330 | 73.715 | 71.164 | 72.530 | 72.530 | 5,242 |
| 2024-02-12 | 70.500 | 75.790 | 70.500 | 74.530 | 74.530 | 12,609 |
| 2024-02-09 | 70.350 | 72.500 | 70.290 | 71.790 | 71.790 | 8,333 |
| 2024-02-08 | 69.700 | 71.030 | 68.660 | 70.439 | 70.439 | 13,078 |
| 2024-02-07 | 68.850 | 70.450 | 68.368 | 70.270 | 70.270 | 6,824 |
| 2024-02-06 | 67.500 | 68.910 | 67.500 | 68.150 | 68.150 | 5,473 |
| 2024-02-05 | 69.136 | 69.205 | 66.660 | 67.250 | 67.250 | 3,378 |
| 2024-02-02 | 69.300 | 70.020 | 67.355 | 69.448 | 69.448 | 9,886 |
| 2024-02-01 | 68.750 | 69.650 | 67.092 | 67.370 | 67.370 | 5,393 |
| 2024-01-31 | 67.940 | 69.550 | 67.590 | 69.053 | 69.053 | 4,233 |
| 2024-01-30 | 71.150 | 71.480 | 69.530 | 69.580 | 69.580 | 4,062 |
| 2024-01-29 | 68.390 | 70.600 | 68.280 | 70.600 | 70.600 | 6,212 |
| 2024-01-26 | 68.380 | 70.870 | 68.171 | 68.171 | 68.171 | 54,086 |
| 2024-01-25 | 70.870 | 70.891 | 68.410 | 68.600 | 68.600 | 6,081 |
| 2024-01-24 | 71.500 | 72.030 | 70.118 | 70.340 | 70.340 | 5,667 |
| 2024-01-23 | 70.190 | 71.680 | 69.480 | 69.880 | 69.880 | 8,606 |
| 2024-01-22 | 68.806 | 70.823 | 68.100 | 69.250 | 69.250 | 6,080 |
| 2024-01-19 | 65.230 | 66.420 | 64.640 | 66.420 | 66.420 | 3,733 |
| 2024-01-18 | 65.770 | 66.250 | 63.650 | 63.800 | 63.800 | 7,563 |
| 2024-01-17 | 63.790 | 63.790 | 61.485 | 62.988 | 62.988 | 9,864 |
| 2024-01-16 | 66.270 | 66.270 | 63.780 | 64.080 | 64.080 | 16,535 |
| 2024-01-15 | 67.120 | 67.120 | 67.120 | 67.120 | 67.120 | 0 |
| 2024-01-12 | 67.310 | 69.130 | 66.960 | 67.120 | 67.120 | 1,644 |
| 2024-01-11 | 68.600 | 68.960 | 66.981 | 68.123 | 68.123 | 4,105 |
| 2024-01-10 | 68.420 | 68.930 | 67.360 | 68.873 | 68.873 | 3,385 |
| 2024-01-09 | 68.870 | 69.328 | 68.150 | 68.816 | 68.816 | 7,167 |
| 2024-01-08 | 67.265 | 69.225 | 67.210 | 69.225 | 69.225 | 5,729 |
| 2024-01-05 | 67.986 | 68.730 | 67.613 | 67.920 | 67.920 | 4,157 |
| 2024-01-04 | 68.809 | 69.149 | 68.165 | 68.603 | 68.603 | 3,351 |
| 2024-01-03 | 69.505 | 70.050 | 68.230 | 69.410 | 69.410 | 4,570 |
| 2024-01-02 | 71.590 | 71.650 | 70.283 | 70.283 | 70.283 | 5,773 |
| 2023-12-29 | 72.882 | 73.490 | 71.654 | 72.400 | 72.400 | 4,561 |
| 2023-12-28 | 73.960 | 74.312 | 73.370 | 73.690 | 73.690 | 3,108 |
| 2023-12-27 | 74.010 | 74.470 | 73.435 | 73.815 | 73.815 | 3,063 |
| 2023-12-22 | 76.380 | 76.380 | 72.812 | 73.363 | 73.363 | 60,069 |
| 2023-12-21 | 76.050 | 77.170 | 75.587 | 75.684 | 75.684 | 5,690 |
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.