The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	68.400	69.700	64.480	64.480	64.480	923
2022-04-20	69.300	71.560	67.950	67.950	67.950	9,550
2022-04-19	63.440	67.230	63.440	67.230	67.230	408
2022-04-14	66.570	66.570	63.714	64.420	64.420	1,233
2022-04-13	64.320	67.570	64.320	67.420	67.420	829
2022-04-12	67.200	69.440	66.970	66.970	66.970	46,008
2022-04-11	66.240	67.535	64.960	67.240	67.240	1,482
2022-04-08	68.460	68.700	66.840	68.161	68.161	421
2022-04-07	67.370	69.590	66.160	67.790	67.790	6,847
2022-04-06	69.710	69.710	66.920	67.980	67.980	2,397
2022-04-05	74.970	75.370	71.020	71.245	71.245	1,322
2022-04-04	72.500	75.370	72.500	74.615	74.615	1,768
2022-04-01	69.360	75.225	69.360	71.420	71.420	2,384
2022-03-31	71.580	72.195	70.490	70.490	70.490	1,036
2022-03-30	72.020	73.635	71.710	72.330	72.330	698
2022-03-29	70.820	72.790	69.785	72.460	72.460	1,816
2022-03-28	65.600	68.013	65.490	67.290	67.290	2,481
2022-03-25	68.230	68.270	63.070	65.015	65.015	2,631
2022-03-24	67.490	67.850	65.010	67.850	67.850	3,305
2022-03-23	65.429	69.130	65.429	66.938	66.938	1,094
2022-03-22	69.060	69.060	67.902	67.902	67.902	711
2022-03-21	68.710	68.710	66.080	66.150	66.150	1,314
2022-03-18	64.550	68.900	64.550	68.050	68.050	4,973
2022-03-17	59.745	65.290	58.910	65.290	65.290	1,937
2022-03-16	55.720	60.750	55.520	59.680	59.680	6,031
2022-03-15	52.390	53.380	51.850	52.663	52.663	1,477
2022-03-14	56.260	56.500	51.400	52.660	52.660	5,124
2022-03-11	63.950	63.950	57.890	58.260	58.260	952
2022-03-10	64.538	64.680	61.501	61.990	61.990	1,274
2022-03-09	65.000	66.950	64.120	66.840	66.840	2,196
2022-03-08	65.290	65.560	60.860	62.882	62.882	6,085
2022-03-07	75.490	76.710	67.760	68.050	68.050	5,317
2022-03-04	79.380	80.956	76.080	76.480	76.480	1,770
2022-03-03	81.920	81.920	79.151	79.970	79.970	2,042
2022-03-02	83.530	83.530	78.695	81.075	81.075	3,020
2022-03-01	85.050	85.940	81.128	82.320	82.320	2,602
2022-02-28	83.630	86.460	82.625	83.910	83.910	6,001
2022-02-25	82.150	84.383	80.500	82.830	82.830	3,075
2022-02-24	69.530	80.500	69.420	79.840	79.840	3,229
2022-02-23	76.320	76.384	73.476	74.990	74.990	2,091
2022-02-22	76.270	78.890	74.837	74.837	74.837	3,718
2022-02-21	78.040	78.040	78.040	78.040	78.040	0
2022-02-18	78.920	81.030	77.600	78.040	78.040	1,805
2022-02-17	78.304	83.495	78.304	79.011	79.011	7,105
2022-02-16	73.570	79.115	71.380	79.115	79.115	4,661
2022-02-15	78.200	78.870	77.570	78.680	78.680	1,194
2022-02-14	75.970	79.173	75.710	76.508	76.508	8,099
2022-02-11	81.500	82.140	75.665	75.665	75.665	2,722
2022-02-10	78.710	84.417	78.710	82.400	82.400	2,601
2022-02-09	78.037	78.790	76.950	78.777	78.777	5,737
2022-02-08	72.250	76.315	72.100	75.550	75.550	320
2022-02-07	72.970	76.030	72.230	72.970	72.970	3,197
2022-02-04	67.580	72.200	67.010	72.200	72.200	6,648
2022-02-03	63.870	67.490	63.572	66.640	66.640	1,954
2022-02-02	73.500	74.010	69.630	70.010	70.010	1,767
2022-02-01	70.840	70.840	68.925	70.110	70.110	3,748
2022-01-31	64.000	68.950	64.000	68.020	68.020	4,362
2022-01-28	60.950	64.010	58.430	62.380	62.380	2,809
2022-01-27	62.950	64.220	60.000	60.000	60.000	1,407
2022-01-26	66.638	66.710	63.370	64.714	64.714	3,961

← NewerPage 20 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.