The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	62.890	64.830	62.320	63.010	63.010	23,018
2022-01-24	56.320	62.380	55.200	61.680	61.680	40,175
2022-01-21	66.000	66.360	61.160	61.160	61.160	2,897
2022-01-20	70.340	72.040	69.950	69.978	69.978	2,648
2022-01-19	72.060	72.060	68.630	70.644	70.644	1,716
2022-01-18	72.740	74.680	71.000	71.000	71.000	8,233
2022-01-17	73.910	73.910	73.910	73.910	73.910	0
2022-01-14	74.870	76.190	72.842	73.910	73.910	1,207
2022-01-13	82.520	82.740	77.370	77.950	77.950	756
2022-01-12	85.720	87.500	82.120	83.190	83.190	1,402
2022-01-11	80.400	85.750	80.000	84.430	84.430	982
2022-01-10	76.130	79.760	73.845	79.760	79.760	5,066
2022-01-07	78.450	81.915	78.200	78.211	78.211	78,030
2022-01-06	78.030	79.917	76.195	78.771	78.771	4,456
2022-01-05	83.750	84.000	80.172	81.150	81.150	1,980
2022-01-04	88.780	90.900	81.995	81.995	81.995	27,782
2021-12-31	93.590	94.500	91.782	91.782	91.782	3,107
2021-12-30	92.460	95.250	92.050	95.040	95.040	2,958
2021-12-29	94.120	94.120	91.056	92.470	92.470	2,050
2021-12-24	95.910	95.910	95.910	95.910	95.910	0
2021-12-23	94.795	96.020	92.720	95.910	95.910	1,376
2021-12-22	92.345	94.000	91.970	93.410	93.410	1,100
2021-12-21	90.938	92.998	88.915	92.750	92.750	2,560
2021-12-20	87.010	88.760	86.500	88.530	88.530	1,977
2021-12-17	84.500	89.710	84.474	89.710	89.710	2,176
2021-12-16	92.450	92.600	86.470	86.730	86.730	223
2021-12-15	88.400	89.000	84.614	89.000	89.000	2,332
2021-12-14	89.770	91.270	86.790	86.830	86.830	1,092
2021-12-13	94.390	94.460	90.900	92.210	92.210	817
2021-12-10	96.540	98.305	93.435	94.310	94.310	378
2021-12-09	98.000	98.487	95.594	95.594	95.594	593
2021-12-08	95.720	98.586	93.350	98.121	98.121	641
2021-12-07	94.315	97.420	94.315	97.420	97.420	6,117
2021-12-06	87.990	91.300	85.650	90.520	90.520	1,233
2021-12-03	95.300	95.755	88.180	89.580	89.580	4,737
2021-12-02	95.250	98.490	94.560	95.760	95.760	2,844
2021-12-01	105.24	105.24	98.090	98.304	98.304	1,614
2021-11-30	107.63	110.37	101.90	104.75	104.75	6,387
2021-11-29	105.22	107.94	103.07	107.94	107.94	1,570
2021-11-26	104.28	108.28	103.26	103.98	103.98	12,898
2021-11-25	105.32	105.32	105.32	105.32	105.32	0
2021-11-24	101.94	105.76	101.01	105.32	105.32	2,019
2021-11-23	101.16	105.12	99.935	100.80	100.80	1,377
2021-11-22	107.31	107.73	99.035	100.99	100.99	6,020
2021-11-19	108.22	110.63	107.70	108.69	108.69	6,431
2021-11-18	108.27	109.74	104.40	105.00	105.00	1,486
2021-11-17	111.64	113.74	107.77	108.32	108.32	55,117
2021-11-16	104.75	110.74	104.21	110.48	110.48	6,924
2021-11-15	100.00	108.19	99.810	103.80	103.80	30,871
2021-11-12	97.310	100.41	93.600	98.910	98.910	12,358
2021-11-11	90.400	92.360	88.775	91.990	91.990	2,522
2021-11-10	91.985	95.750	89.370	90.190	90.190	12,764
2021-11-09	89.690	97.260	89.080	96.912	96.912	15,841
2021-11-08	81.610	89.430	75.610	89.430	89.430	34,050
2021-11-05	72.990	72.990	68.590	68.700	68.700	9,249
2021-11-04	75.184	75.250	71.450	72.920	72.920	2,323
2021-11-03	75.270	76.100	73.990	75.765	75.765	699
2021-11-02	76.190	76.190	73.120	74.630	74.630	4,654
2021-11-01	75.300	76.550	74.480	76.550	76.550	1,100
2021-10-29	74.900	75.460	74.540	74.570	74.570	1,742

← NewerPage 21 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.