The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	44.850	45.092	44.320	45.092	45.092	867
2022-07-18	44.040	45.380	43.980	44.640	44.640	1,099
2022-07-15	42.320	43.520	42.050	43.520	43.520	740
2022-07-14	43.630	43.630	39.130	41.200	41.200	1,643
2022-07-13	43.810	46.590	42.715	45.580	45.580	1,406
2022-07-12	43.640	45.410	43.390	45.210	45.210	2,449
2022-07-11	44.650	44.650	43.250	43.856	43.856	4,834
2022-07-08	44.280	46.500	44.150	45.094	45.094	813
2022-07-07	43.280	45.010	43.280	45.010	45.010	649
2022-07-06	44.490	44.490	42.901	43.330	43.330	281
2022-07-05	41.037	43.840	40.260	43.840	43.840	436
2022-07-04	41.250	41.250	41.250	41.250	41.250	0
2022-07-01	42.130	42.340	40.910	41.250	41.250	230
2022-06-30	42.060	42.594	40.500	42.594	42.594	776
2022-06-29	43.618	43.618	42.609	42.720	42.720	430
2022-06-28	47.900	47.900	44.880	44.880	44.880	1,612
2022-06-27	49.690	49.690	47.840	47.960	47.960	1,618
2022-06-24	48.130	49.198	47.510	49.130	49.130	812
2022-06-23	45.850	47.210	44.400	47.210	47.210	15
2022-06-22	46.095	47.357	46.095	46.560	46.560	2,274
2022-06-21	47.680	49.460	47.140	47.140	47.140	669
2022-06-20	47.340	47.340	47.340	47.340	47.340	0
2022-06-17	44.540	47.514	44.540	47.340	47.340	1,563
2022-06-16	46.630	46.650	43.345	43.500	43.500	1,655
2022-06-15	45.950	47.326	45.950	46.964	46.964	399
2022-06-14	46.800	46.888	46.090	46.380	46.380	531
2022-06-13	46.188	47.500	44.100	46.379	46.379	1,471
2022-06-10	51.080	51.360	48.690	49.130	49.130	7,547
2022-06-09	53.773	53.773	52.620	52.620	52.620	799
2022-06-08	53.370	55.470	53.370	54.160	54.160	1,429
2022-06-07	51.840	53.110	51.480	53.110	53.110	260
2022-06-06	52.160	52.250	50.280	52.150	52.150	2,025
2022-06-01	52.750	53.935	51.510	51.600	51.600	1,967
2022-05-31	52.800	53.385	50.700	52.170	52.170	11,934
2022-05-30	52.150	52.150	52.150	52.150	52.150	0
2022-05-27	49.950	52.310	49.950	52.150	52.150	3,983
2022-05-26	44.638	49.213	44.580	48.374	48.374	2,325
2022-05-25	42.145	45.670	42.010	44.980	44.980	2,255
2022-05-24	46.050	46.230	40.480	42.800	42.800	10,632
2022-05-23	52.090	52.934	50.280	51.970	51.970	1,185
2022-05-20	54.950	54.950	50.146	51.010	51.010	2,977
2022-05-19	51.220	54.535	51.220	53.730	53.730	432
2022-05-18	52.095	54.150	50.530	50.530	50.530	788
2022-05-17	53.210	54.470	51.590	53.370	53.370	368
2022-05-16	53.050	53.755	51.630	52.530	52.530	4,832
2022-05-13	46.580	51.610	46.580	50.460	50.460	2,486
2022-05-12	41.920	46.690	41.262	43.822	43.822	6,315
2022-05-11	42.490	44.250	42.110	42.864	42.864	4,119
2022-05-10	46.390	46.400	39.650	43.600	43.600	4,572
2022-05-09	46.650	47.670	42.980	44.616	44.616	4,871
2022-05-06	54.770	54.770	50.000	50.170	50.170	2,245
2022-05-05	58.840	58.840	55.000	55.000	55.000	797
2022-05-04	59.830	59.830	56.210	59.595	59.595	1,428
2022-05-03	61.900	62.195	58.660	59.670	59.670	1,577
2022-04-29	61.805	62.420	59.970	59.970	59.970	119
2022-04-28	58.755	58.755	57.275	57.275	57.275	406
2022-04-27	59.250	61.340	57.460	57.711	57.711	2,339
2022-04-26	60.575	60.605	59.472	60.347	60.347	673
2022-04-25	58.851	62.660	58.851	61.240	61.240	1,446
2022-04-22	63.220	63.960	59.958	59.958	59.958	806

← NewerPage 19 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.