The Trade Desk, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	77.243	78.300	76.554	77.331	77.331	7,729
2023-12-19	75.500	77.740	75.500	77.161	77.161	12,601
2023-12-18	75.350	75.900	74.382	75.876	75.876	2,457
2023-12-15	76.020	76.820	74.451	74.770	74.770	9,405
2023-12-14	75.000	77.190	74.860	75.294	75.294	28,301
2023-12-13	71.934	72.260	71.380	71.380	71.380	3,048
2023-12-12	71.750	71.780	70.340	71.110	71.110	2,733
2023-12-11	70.950	72.691	70.649	72.202	72.202	5,603
2023-12-08	68.335	70.320	68.040	70.311	70.311	3,841
2023-12-07	68.660	69.196	68.155	68.740	68.740	6,047
2023-12-06	69.230	69.670	68.352	69.280	69.280	8,265
2023-12-05	68.460	69.260	67.890	68.640	68.640	8,686
2023-12-04	71.000	71.160	67.370	68.600	68.600	6,660
2023-12-01	70.140	71.730	69.240	71.420	71.420	7,786
2023-11-30	70.900	71.790	69.443	70.400	70.400	10,364
2023-11-29	70.048	72.070	69.960	70.892	70.892	9,463
2023-11-28	68.640	70.090	68.590	68.590	68.590	21,176
2023-11-27	67.000	70.070	67.000	69.810	69.810	4,407
2023-11-24	66.630	67.440	66.570	67.229	67.229	6,958
2023-11-23	67.268	67.268	67.268	67.268	67.268	0
2023-11-22	66.740	67.570	66.220	67.268	67.268	8,056
2023-11-21	66.830	66.830	65.552	66.050	66.050	7,865
2023-11-20	66.260	67.922	66.220	67.661	67.661	19,939
2023-11-17	66.560	66.560	64.770	66.250	66.250	20,515
2023-11-16	67.720	67.990	65.996	66.105	66.105	13,744
2023-11-15	68.875	69.210	66.730	68.520	68.520	32,036
2023-11-14	64.750	68.380	64.750	67.950	67.950	33,866
2023-11-13	64.600	64.830	61.780	63.349	63.349	32,609
2023-11-10	55.350	65.598	55.100	65.220	65.220	92,712
2023-11-09	80.130	80.130	77.168	77.168	77.168	40,863
2023-11-08	77.600	78.738	77.195	78.640	78.640	3,733
2023-11-07	78.210	79.680	77.160	78.320	78.320	6,195
2023-11-06	79.080	79.770	76.500	76.990	76.990	59,956
2023-11-03	75.820	80.010	74.000	79.370	79.370	5,287
2023-11-02	73.000	76.000	73.000	75.998	75.998	4,300
2023-11-01	70.455	71.240	69.411	70.470	70.470	2,475
2023-10-31	68.290	71.060	68.190	71.050	71.050	6,615
2023-10-30	68.120	68.120	66.600	67.910	67.910	3,007
2023-10-27	67.476	68.022	66.515	66.946	66.946	2,430
2023-10-26	70.710	70.750	64.691	65.950	65.950	9,964
2023-10-25	74.925	75.090	71.670	71.780	71.780	5,371
2023-10-24	75.390	76.040	74.830	75.670	75.670	2,955
2023-10-23	73.540	74.336	72.270	74.030	74.030	3,474
2023-10-20	75.740	76.210	73.240	74.353	74.353	4,255
2023-10-19	77.500	78.235	76.086	76.600	76.600	1,823
2023-10-18	78.965	79.250	76.591	77.200	77.200	9,118
2023-10-17	80.000	81.140	79.570	80.340	80.340	2,723
2023-10-16	77.552	80.942	76.920	80.920	80.920	6,789
2023-10-13	85.100	85.290	80.290	80.520	80.520	3,144
2023-10-12	85.380	85.862	83.840	84.160	84.160	2,153
2023-10-11	85.660	86.217	84.210	84.820	84.820	2,877
2023-10-10	84.370	86.000	84.080	85.360	85.360	1,960
2023-10-09	81.214	84.130	81.000	83.980	83.980	6,484
2023-10-06	77.250	83.275	77.250	82.770	82.770	16,206
2023-10-05	79.190	79.200	76.705	78.287	78.287	5,118
2023-10-04	77.150	79.408	77.150	78.870	78.870	2,465
2023-10-03	77.001	78.750	76.320	76.320	76.320	3,592
2023-10-02	77.945	79.120	77.807	78.030	78.030	1,605
2023-09-29	79.000	79.255	78.120	78.120	78.120	2,767
2023-09-28	76.520	78.690	76.320	77.885	77.885	4,276

← NewerPage 13 of 22 · 1,271 trading daysOlder →

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.