The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	77.128	77.128	77.128	77.128	77.128	0
2023-07-03	76.822	77.346	76.409	77.128	77.128	5,432
2023-06-30	78.425	78.657	77.549	77.549	77.549	513
2023-06-29	78.250	79.363	77.400	77.400	77.400	4,470
2023-06-28	76.380	79.370	76.380	78.549	78.549	9,491
2023-06-27	76.240	77.118	75.484	77.075	77.075	1,895
2023-06-26	76.090	77.638	75.155	75.665	75.665	2,139
2023-06-23	75.371	76.262	75.172	76.262	76.262	2,182
2023-06-22	77.128	77.210	77.016	77.038	77.038	767
2023-06-21	76.750	76.935	75.503	76.348	76.348	2,055
2023-06-20	75.750	76.665	74.230	75.149	75.149	4,544
2023-06-19	76.700	76.700	76.700	76.700	76.700	0
2023-06-16	77.590	77.670	76.410	76.700	76.700	3,419
2023-06-15	76.151	77.739	75.944	77.739	77.739	2,199
2023-06-14	77.330	77.330	75.910	75.910	75.910	9,541
2023-06-13	76.362	77.329	75.540	76.966	76.966	1,513
2023-06-12	74.720	75.355	73.924	75.355	75.355	1,251
2023-06-09	75.180	75.360	74.410	74.822	74.822	623
2023-06-08	73.055	75.221	72.850	74.290	74.290	3,937
2023-06-07	76.745	77.000	74.620	74.854	74.854	1,504
2023-06-06	75.155	76.390	74.460	75.362	75.362	1,874
2023-06-05	73.235	75.795	72.960	75.290	75.290	4,621
2023-06-02	75.290	78.405	75.000	75.000	75.000	40,337
2023-06-01	70.120	73.600	70.120	73.335	73.335	4,842
2023-05-31	69.550	70.177	68.704	69.609	69.609	1,629
2023-05-30	69.628	69.850	69.000	69.062	69.062	9,805
2023-05-26	66.580	68.040	66.440	68.040	68.040	2,609
2023-05-25	67.260	67.260	65.964	66.575	66.575	2,233
2023-05-24	65.810	66.708	64.713	66.173	66.173	5,170
2023-05-23	67.810	68.980	67.175	68.088	68.088	2,460
2023-05-22	66.800	69.055	66.800	68.922	68.922	5,891
2023-05-19	67.430	67.480	66.500	66.500	66.500	1,670
2023-05-18	66.560	68.200	66.560	66.710	66.710	4,163
2023-05-17	64.470	66.038	63.790	65.993	65.993	5,651
2023-05-16	63.600	64.518	63.480	64.500	64.500	705
2023-05-15	62.290	63.979	61.872	63.525	63.525	2,563
2023-05-12	64.405	64.895	61.400	61.940	61.940	23,735
2023-05-11	67.830	68.140	60.592	63.763	63.763	13,415
2023-05-10	65.550	66.420	64.770	65.070	65.070	6,789
2023-05-09	63.694	64.470	63.360	64.470	64.470	3,299
2023-05-05	61.950	62.512	61.485	62.512	62.512	7,144
2023-05-04	62.355	63.332	62.157	62.570	62.570	1,759
2023-05-03	63.399	63.693	62.950	63.460	63.460	1,459
2023-05-02	62.359	62.530	61.530	62.530	62.530	4,407
2023-04-28	64.120	65.380	63.530	65.030	65.030	4,783
2023-04-27	62.075	64.732	62.075	64.440	64.440	6,087
2023-04-26	61.175	61.655	60.780	60.780	60.780	3,024
2023-04-25	61.595	61.770	59.785	60.052	60.052	4,437
2023-04-24	62.662	62.663	60.979	61.678	61.678	5,811
2023-04-21	62.180	62.729	62.140	62.140	62.140	1,620
2023-04-20	60.761	63.020	60.761	62.995	62.995	1,737
2023-04-19	60.925	62.009	60.925	62.009	62.009	2,700
2023-04-18	62.425	63.270	61.871	61.925	61.925	2,683
2023-04-17	60.374	60.771	60.374	60.771	60.771	825
2023-04-14	61.466	61.612	60.312	60.348	60.348	2,437
2023-04-13	61.715	61.715	61.262	61.368	61.368	182
2023-04-12	62.610	62.610	60.486	60.670	60.670	2,976
2023-04-11	61.487	61.930	60.983	61.428	61.428	1,208
2023-04-06	57.632	60.495	57.265	60.495	60.495	2,771
2023-04-05	59.685	59.815	57.770	58.208	58.208	2,381

← NewerPage 15 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.