The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	49.780	52.028	48.218	51.700	51.700	9,217
2022-10-12	52.690	52.690	51.051	52.268	52.268	15,573
2022-10-11	53.920	54.060	51.678	52.891	52.891	19,599
2022-10-10	56.875	56.910	54.015	54.937	54.937	3,143
2022-10-07	59.000	61.170	55.850	56.520	56.520	13,247
2022-10-06	63.490	64.495	61.390	62.035	62.035	3,469
2022-10-05	62.815	63.580	59.748	60.995	60.995	3,972
2022-10-04	64.100	64.462	62.595	62.922	62.922	3,718
2022-10-03	60.260	60.995	60.170	60.810	60.810	979
2022-09-30	60.670	63.045	60.670	60.780	60.780	1,817
2022-09-29	61.405	62.050	59.680	59.874	59.874	3,213
2022-09-28	59.580	62.150	59.580	61.836	61.836	1,486
2022-09-27	59.280	60.715	59.280	59.670	59.670	1,016
2022-09-26	57.630	59.780	57.630	58.390	58.390	945
2022-09-23	57.995	58.505	56.025	57.188	57.188	3,421
2022-09-22	60.760	61.350	59.220	59.450	59.450	2,248
2022-09-21	61.570	63.215	61.570	62.370	62.370	12,933
2022-09-20	62.060	63.120	61.750	61.750	61.750	813
2022-09-16	61.290	62.380	61.220	61.463	61.463	1,288
2022-09-15	61.724	63.082	61.724	62.819	62.819	978
2022-09-14	63.070	63.946	61.940	63.825	63.825	2,526
2022-09-13	63.950	64.730	63.530	64.730	64.730	1,398
2022-09-12	67.155	67.425	66.220	66.709	66.709	3,692
2022-09-09	65.620	66.997	65.050	66.750	66.750	1,856
2022-09-08	61.270	64.255	61.270	64.050	64.050	1,600
2022-09-07	59.860	61.535	59.860	61.487	61.487	1,759
2022-09-06	61.430	61.430	59.760	60.340	60.340	976
2022-09-05	61.500	61.500	61.500	61.500	61.500	0
2022-09-02	62.980	63.214	60.722	61.500	61.500	4,479
2022-09-01	61.260	61.310	59.320	60.475	60.475	4,682
2022-08-31	64.510	65.530	62.220	62.460	62.460	3,367
2022-08-30	63.550	64.370	61.280	61.880	61.880	1,480
2022-08-26	66.150	66.150	62.883	63.342	63.342	3,380
2022-08-25	64.580	66.030	64.345	65.770	65.770	2,165
2022-08-24	63.740	65.730	63.740	65.010	65.010	3,867
2022-08-23	64.100	64.585	63.310	63.860	63.860	1,953
2022-08-22	63.894	64.480	62.720	63.845	63.845	4,917
2022-08-19	67.522	67.550	65.240	65.820	65.820	5,786
2022-08-18	69.730	70.530	69.290	69.420	69.420	712
2022-08-17	71.970	71.970	69.663	70.849	70.849	2,136
2022-08-16	74.410	74.960	72.650	74.460	74.460	2,539
2022-08-15	74.085	76.680	73.830	74.792	74.792	2,975
2022-08-12	73.000	75.170	71.530	75.170	75.170	9,881
2022-08-11	74.645	76.230	72.470	72.900	72.900	19,149
2022-08-10	68.140	74.795	68.130	73.348	73.348	46,223
2022-08-09	53.475	55.040	53.190	54.160	54.160	1,084
2022-08-08	53.334	56.860	53.310	55.500	55.500	2,974
2022-08-05	49.700	52.820	49.645	52.500	52.500	3,643
2022-08-04	49.800	50.370	48.951	50.077	50.077	5,325
2022-08-03	48.830	50.500	48.285	49.980	49.980	7,917
2022-08-02	44.840	48.835	44.840	48.140	48.140	2,696
2022-08-01	44.300	45.720	43.565	45.420	45.420	4,570
2022-07-29	43.440	45.270	42.005	43.750	43.750	2,502
2022-07-28	47.180	47.460	46.865	47.070	47.070	494
2022-07-27	43.880	45.740	43.790	45.540	45.540	3,817
2022-07-26	45.670	45.670	42.698	42.769	42.769	2,552
2022-07-25	46.640	47.430	46.380	46.600	46.600	663
2022-07-22	47.737	49.865	46.470	46.560	46.560	3,797
2022-07-21	49.420	51.090	49.420	50.730	50.730	817
2022-07-20	46.540	50.640	46.540	49.915	49.915	3,749

← NewerPage 18 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.