The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	18.990	19.230	18.030	18.340	18.340	38,437
2026-07-29	18.910	19.490	18.500	19.300	19.300	35,721
2026-07-28	17.880	19.050	17.880	18.850	18.850	66,612
2026-07-27	17.400	18.360	17.210	18.210	18.210	51,668
2026-07-24	16.850	17.320	16.770	17.270	17.270	47,481
2026-07-23	17.540	17.890	16.892	16.900	16.900	76,352
2026-07-22	18.310	18.490	17.600	17.620	17.620	46,009
2026-07-21	18.550	18.710	18.130	18.209	18.209	23,033
2026-07-20	18.630	19.115	18.142	18.808	18.808	62,536
2026-07-17	19.090	19.250	18.360	18.640	18.640	29,102
2026-07-16	19.400	19.960	19.030	19.370	19.370	28,887
2026-07-15	19.060	19.760	18.840	19.190	19.190	20,591
2026-07-14	19.500	19.980	18.996	19.150	19.150	25,833
2026-07-13	19.500	20.540	19.443	20.150	20.150	108,603
2026-07-10	19.610	20.340	19.500	19.580	19.580	66,631
2026-07-09	19.110	19.640	18.500	19.550	19.550	28,137
2026-07-08	19.180	19.420	18.600	19.090	19.090	24,765
2026-07-07	19.260	19.860	18.990	19.360	19.360	41,432
2026-07-06	19.180	19.500	18.510	19.010	19.010	32,955
2026-07-03	19.190	19.190	19.190	19.190	19.190	0
2026-07-02	19.160	19.493	18.920	19.190	19.190	40,399
2026-07-01	17.870	19.610	17.870	19.160	19.160	67,061
2026-06-30	18.670	18.911	17.470	17.870	17.870	140,007
2026-06-29	18.500	19.330	18.240	18.640	18.640	70,024
2026-06-26	17.360	18.410	17.200	18.140	18.140	46,067
2026-06-25	17.710	17.850	16.980	17.500	17.500	62,105
2026-06-24	17.950	18.380	17.730	17.930	17.930	45,257
2026-06-23	18.080	18.360	17.180	18.170	18.170	69,295
2026-06-22	18.500	18.680	17.699	18.120	18.120	67,081
2026-06-19	18.280	18.280	18.280	18.280	18.280	0
2026-06-18	18.390	18.500	17.785	18.280	18.280	54,887
2026-06-17	18.950	19.210	18.490	18.600	18.600	60,226
2026-06-16	19.250	19.460	18.720	19.050	19.050	38,648
2026-06-15	19.750	20.000	18.981	18.990	18.990	53,769
2026-06-12	18.960	19.980	18.330	19.600	19.600	73,503
2026-06-11	19.430	19.500	18.371	18.730	18.730	83,328
2026-06-10	19.840	20.590	19.400	19.470	19.470	33,947
2026-06-09	19.500	19.963	19.090	19.620	19.620	58,236
2026-06-08	19.960	20.110	19.100	19.660	19.660	351,408
2026-06-05	21.000	21.430	19.920	20.080	20.080	57,198
2026-06-04	20.380	21.900	20.100	21.130	21.130	77,997
2026-06-03	21.100	21.200	20.050	20.230	20.230	98,794
2026-06-02	23.050	23.560	21.125	21.150	21.150	107,385
2026-06-01	21.680	23.160	21.560	23.160	23.160	171,107
2026-05-29	21.270	22.148	20.980	21.950	21.950	46,739
2026-05-28	22.330	22.470	20.900	21.340	21.340	88,839
2026-05-27	22.140	23.340	21.794	22.370	22.370	72,608
2026-05-26	22.360	22.620	21.790	22.350	22.350	32,248
2026-05-22	21.330	22.510	21.080	22.141	22.141	36,001
2026-05-21	21.000	21.300	20.650	21.281	21.281	21,370
2026-05-20	21.150	21.330	20.220	20.887	20.887	44,170
2026-05-19	22.180	23.218	21.410	21.678	21.678	86,794
2026-05-18	21.050	22.540	20.840	22.371	22.371	98,881
2026-05-15	20.300	21.000	20.110	20.930	20.930	55,841
2026-05-14	20.530	20.899	20.031	20.130	20.130	46,260
2026-05-13	21.220	21.290	19.842	20.520	20.520	64,774
2026-05-12	21.540	21.850	21.050	21.250	21.250	53,740
2026-05-11	22.960	23.080	20.849	21.330	21.330	132,626
2026-05-08	19.900	22.550	19.470	22.080	22.080	307,068
2026-05-07	24.260	24.659	23.842	24.450	24.450	114,528

← NewerPage 2 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.