The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	74.520	76.245	74.370	75.100	75.100	8,449
2023-09-26	74.640	74.768	73.797	74.380	74.380	4,401
2023-09-25	75.710	76.260	74.315	74.795	74.795	3,336
2023-09-22	76.720	77.205	75.800	76.556	76.556	10,897
2023-09-21	77.068	77.598	75.675	76.132	76.132	3,519
2023-09-20	79.050	79.776	78.600	79.315	79.315	2,955
2023-09-19	80.100	80.460	78.941	79.420	79.420	4,535
2023-09-18	82.670	83.039	81.450	81.485	81.485	1,817
2023-09-15	85.230	85.230	82.374	82.720	82.720	2,792
2023-09-14	85.680	85.680	83.810	84.864	84.864	4,356
2023-09-13	85.200	86.627	85.200	86.020	86.020	3,271
2023-09-12	85.660	87.655	85.580	86.204	86.204	9,378
2023-09-11	84.790	86.720	84.480	86.540	86.540	8,157
2023-09-08	84.350	85.330	84.350	84.865	84.865	882
2023-09-07	82.790	84.238	81.870	83.995	83.995	1,993
2023-09-06	82.500	83.180	81.572	81.997	81.997	4,731
2023-09-05	79.145	81.856	78.766	81.856	81.856	2,960
2023-09-04	80.265	80.265	80.265	80.265	80.265	0
2023-09-01	80.965	81.340	79.788	80.265	80.265	3,742
2023-08-31	79.850	80.120	79.205	79.690	79.690	3,164
2023-08-30	78.700	80.420	78.625	79.970	79.970	1,913
2023-08-29	76.000	78.726	76.000	78.726	78.726	7,787
2023-08-25	73.470	75.405	73.470	75.283	75.283	2,852
2023-08-24	78.500	78.500	75.073	75.465	75.465	2,085
2023-08-23	75.030	78.188	75.030	77.925	77.925	6,853
2023-08-22	73.940	74.834	73.570	74.135	74.135	1,538
2023-08-21	72.140	73.645	72.110	73.068	73.068	1,929
2023-08-18	70.112	72.260	69.800	72.140	72.140	4,731
2023-08-17	72.740	72.864	70.590	72.110	72.110	3,530
2023-08-16	72.980	74.157	72.745	73.108	73.108	2,434
2023-08-15	75.260	75.260	73.359	74.095	74.095	48,944
2023-08-14	73.901	75.000	73.879	74.765	74.765	3,766
2023-08-11	76.510	76.510	74.170	74.965	74.965	12,739
2023-08-10	79.055	81.000	76.480	76.766	76.766	8,001
2023-08-09	85.040	85.040	81.678	82.217	82.217	6,844
2023-08-08	84.300	85.100	83.823	84.390	84.390	1,980
2023-08-07	85.610	85.660	84.344	85.519	85.519	4,495
2023-08-04	85.440	86.430	83.855	85.884	85.884	2,628
2023-08-03	86.640	86.758	84.724	84.724	84.724	46,638
2023-08-02	88.110	88.255	85.533	86.680	86.680	6,670
2023-08-01	90.340	90.634	89.061	90.326	90.326	2,450
2023-07-31	90.770	91.310	89.291	91.001	91.001	8,837
2023-07-28	89.020	90.480	88.330	89.907	89.907	7,437
2023-07-27	88.030	89.318	86.651	86.651	86.651	12,962
2023-07-26	82.450	84.468	82.450	83.327	83.327	765
2023-07-25	82.620	84.270	82.620	83.880	83.880	1,016
2023-07-24	81.300	84.480	81.300	82.800	82.800	1,952
2023-07-21	84.880	85.310	84.165	84.430	84.430	3,020
2023-07-20	86.900	86.900	84.182	84.600	84.600	5,054
2023-07-19	88.400	89.444	86.920	87.450	87.450	63,783
2023-07-18	90.830	90.830	86.525	88.080	88.080	10,468
2023-07-17	86.572	91.180	86.572	91.180	91.180	5,192
2023-07-14	87.720	90.522	87.720	89.270	89.270	8,954
2023-07-13	87.710	90.282	87.710	88.985	88.985	11,454
2023-07-12	83.758	84.550	82.995	84.179	84.179	2,526
2023-07-11	76.630	82.115	76.460	82.115	82.115	9,137
2023-07-10	75.490	75.846	75.130	75.570	75.570	1,328
2023-07-07	75.299	76.360	75.299	76.108	76.108	1,087
2023-07-06	75.680	75.760	73.937	74.875	74.875	5,273
2023-07-05	76.960	77.349	76.241	76.800	76.800	4,317

← NewerPage 14 of 22 · 1,263 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.