The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	61.616	61.840	60.335	60.708	60.708	7,740
2023-04-03	59.910	60.197	59.227	59.878	59.878	3,292
2023-03-31	60.070	61.035	59.960	60.636	60.636	2,500
2023-03-30	60.839	60.839	59.906	59.992	59.992	1,034
2023-03-29	59.180	59.485	58.457	59.325	59.325	4,533
2023-03-28	59.020	59.480	58.478	59.304	59.304	2,981
2023-03-27	60.660	61.294	59.962	60.088	60.088	4,452
2023-03-24	59.741	60.040	58.952	60.040	60.040	4,953
2023-03-23	57.890	62.475	57.890	60.180	60.180	11,426
2023-03-22	59.205	60.365	58.550	58.791	58.791	4,626
2023-03-21	57.420	59.246	57.420	58.990	58.990	2,237
2023-03-20	57.140	58.029	56.445	57.100	57.100	2,734
2023-03-17	57.770	59.192	57.120	58.040	58.040	3,093
2023-03-16	55.951	58.883	55.951	58.883	58.883	2,076
2023-03-15	55.260	56.260	54.625	55.120	55.120	6,449
2023-03-14	56.190	56.752	55.718	56.460	56.460	10,937
2023-03-13	52.228	54.800	50.325	54.800	54.800	7,999
2023-03-10	55.312	55.312	52.472	52.730	52.730	5,269
2023-03-09	58.870	59.250	55.916	55.916	55.916	1,257
2023-03-08	57.620	59.145	57.620	58.035	58.035	2,493
2023-03-07	58.010	58.800	57.620	57.749	57.749	4,031
2023-03-06	57.885	58.520	57.295	57.595	57.595	2,306
2023-03-03	56.830	57.545	56.435	57.545	57.545	52,641
2023-03-02	55.063	55.878	54.761	55.878	55.878	843
2023-03-01	55.798	56.350	55.326	56.007	56.007	2,941
2023-02-28	55.945	56.885	55.945	56.120	56.120	2,449
2023-02-27	54.975	55.340	54.520	55.239	55.239	2,015
2023-02-24	54.540	55.510	54.425	54.920	54.920	2,854
2023-02-23	56.622	56.690	54.875	55.310	55.310	3,144
2023-02-22	57.040	57.362	55.665	57.025	57.025	5,360
2023-02-21	58.332	59.863	55.960	56.122	56.122	14,506
2023-02-20	60.580	60.580	60.580	60.580	60.580	0
2023-02-17	62.080	64.286	60.340	60.580	60.580	8,822
2023-02-16	64.560	65.384	62.908	64.608	64.608	7,140
2023-02-15	58.215	64.530	57.390	63.110	63.110	40,249
2023-02-14	48.180	50.648	47.740	49.716	49.716	6,132
2023-02-13	48.880	48.978	48.690	48.867	48.867	2,515
2023-02-10	48.930	49.480	48.400	48.400	48.400	587
2023-02-09	52.870	52.870	51.090	51.090	51.090	415
2023-02-08	52.405	53.560	51.968	51.995	51.995	2,470
2023-02-07	51.355	52.285	50.720	52.085	52.085	1,981
2023-02-06	52.205	53.840	52.175	52.225	52.225	1,810
2023-02-03	54.230	55.289	53.990	54.140	54.140	2,056
2023-02-02	56.480	58.000	56.160	56.690	56.690	7,852
2023-02-01	51.035	51.185	49.855	50.435	50.435	5,161
2023-01-31	49.410	50.440	49.410	50.405	50.405	1,354
2023-01-30	51.226	51.226	49.145	49.877	49.877	1,485
2023-01-27	49.605	52.460	49.520	52.115	52.115	7,155
2023-01-26	50.015	50.360	48.920	49.162	49.162	1,654
2023-01-25	45.945	47.155	45.250	47.155	47.155	3,431
2023-01-24	45.875	47.520	45.875	47.215	47.215	1,278
2023-01-23	45.595	48.030	45.595	47.200	47.200	2,237
2023-01-20	44.171	45.515	44.150	45.364	45.364	475
2023-01-19	44.805	45.050	44.500	44.500	44.500	544
2023-01-18	47.948	47.955	45.360	45.930	45.930	2,616
2023-01-17	46.750	47.570	46.020	47.110	47.110	12,247
2023-01-16	46.530	46.530	46.530	46.530	46.530	0
2023-01-13	45.485	46.720	45.485	46.530	46.530	3,162
2023-01-12	47.160	47.160	45.940	47.016	47.016	5,855
2023-01-11	44.960	47.045	44.960	46.600	46.600	2,198

← NewerPage 16 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.