The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	43.292	44.468	43.292	44.468	44.468	2,169
2023-01-09	43.530	44.610	43.478	44.541	44.541	4,890
2023-01-06	43.060	43.060	41.450	42.730	42.730	3,225
2023-01-05	43.360	43.360	42.460	42.460	42.460	599
2023-01-04	44.590	44.590	43.038	44.300	44.300	5,804
2023-01-03	46.203	46.240	43.680	43.700	43.700	2,296
2022-12-30	44.620	44.620	43.970	44.135	44.135	558
2022-12-29	44.398	45.660	44.398	45.660	45.660	1,776
2022-12-28	43.695	43.949	42.920	43.273	43.273	1,751
2022-12-23	44.065	44.762	43.663	44.540	44.540	695
2022-12-22	45.005	45.075	43.370	44.125	44.125	4,452
2022-12-21	46.105	47.325	45.715	46.822	46.822	1,693
2022-12-20	43.720	46.485	43.720	46.485	46.485	5,096
2022-12-19	45.215	45.708	44.849	44.940	44.940	1,159
2022-12-16	46.750	47.285	45.720	45.749	45.749	2,000
2022-12-15	48.160	48.650	47.000	47.000	47.000	6,812
2022-12-14	51.940	52.926	51.580	51.580	51.580	2,344
2022-12-13	53.230	54.445	51.055	51.225	51.225	3,197
2022-12-12	48.476	48.815	47.940	48.600	48.600	580
2022-12-09	48.101	49.095	48.101	48.218	48.218	1,400
2022-12-08	47.350	49.304	47.350	48.750	48.750	1,676
2022-12-07	46.915	47.800	46.485	47.800	47.800	1,755
2022-12-06	49.925	49.925	47.512	47.512	47.512	1,266
2022-12-05	54.280	54.465	50.730	50.730	50.730	1,947
2022-12-02	50.820	54.605	50.560	54.100	54.100	2,270
2022-12-01	51.890	52.936	51.760	51.959	51.959	1,306
2022-11-30	48.130	51.540	48.130	51.540	51.540	1,844
2022-11-29	49.685	49.685	48.800	49.120	49.120	901
2022-11-28	48.570	49.318	48.304	49.042	49.042	1,852
2022-11-25	48.650	49.530	48.650	49.311	49.311	1,095
2022-11-24	49.785	49.785	49.785	49.785	49.785	0
2022-11-23	48.610	50.010	48.400	49.785	49.785	13,248
2022-11-22	47.850	48.320	47.220	48.320	48.320	10,286
2022-11-21	48.920	49.850	48.070	48.496	48.496	2,229
2022-11-18	51.440	51.440	49.340	49.605	49.605	1,946
2022-11-17	48.875	50.630	48.819	49.931	49.931	1,667
2022-11-16	52.510	53.470	51.005	51.450	51.450	2,489
2022-11-15	50.000	54.692	50.000	54.150	54.150	7,948
2022-11-14	48.782	49.362	47.412	48.710	48.710	1,350
2022-11-11	47.125	49.540	47.100	49.421	49.421	8,081
2022-11-10	43.400	49.000	43.400	47.330	47.330	13,038
2022-11-09	46.910	46.930	39.798	40.595	40.595	49,993
2022-11-08	44.010	44.330	42.920	42.998	42.998	1,900
2022-11-07	46.890	47.080	43.162	43.970	43.970	5,869
2022-11-04	48.935	48.935	44.688	45.150	45.150	4,642
2022-11-03	48.450	50.440	48.000	49.900	49.900	2,206
2022-11-02	52.840	52.840	50.488	51.020	51.020	2,782
2022-11-01	55.410	55.770	53.470	53.850	53.850	2,279
2022-10-31	53.770	53.776	53.010	53.190	53.190	623
2022-10-28	53.010	53.700	52.350	53.270	53.270	3,165
2022-10-27	55.692	55.900	53.930	54.011	54.011	3,949
2022-10-26	54.640	57.160	53.570	56.039	56.039	3,871
2022-10-25	56.980	58.509	56.980	57.465	57.465	1,395
2022-10-24	57.270	57.270	54.180	55.300	55.300	4,156
2022-10-21	54.290	55.752	53.000	55.752	55.752	2,750
2022-10-20	55.180	58.657	55.180	57.240	57.240	2,465
2022-10-19	55.990	56.357	54.882	55.215	55.215	1,037
2022-10-18	56.510	57.195	56.195	56.335	56.335	1,182
2022-10-17	53.015	54.475	52.767	54.175	54.175	2,102
2022-10-14	53.410	53.410	50.620	50.900	50.900	4,241

← NewerPage 17 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.