The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 24.260 | 24.659 | 23.842 | 24.450 | 24.450 | 114,528 |
| 2026-05-06 | 24.620 | 24.960 | 23.871 | 24.250 | 24.250 | 53,644 |
| 2026-05-05 | 24.160 | 25.195 | 23.390 | 24.320 | 24.320 | 79,100 |
| 2026-05-04 | 24.420 | 24.810 | 23.930 | 24.315 | 24.315 | 48,824 |
| 2026-05-01 | 23.860 | 24.850 | 23.590 | 24.431 | 24.431 | 44,008 |
| 2026-04-30 | 24.100 | 24.490 | 23.140 | 23.748 | 23.748 | 40,940 |
| 2026-04-29 | 23.280 | 24.500 | 23.150 | 24.052 | 24.052 | 84,214 |
| 2026-04-28 | 23.260 | 23.690 | 22.860 | 23.210 | 23.210 | 85,162 |
| 2026-04-27 | 23.980 | 24.500 | 22.860 | 23.400 | 23.400 | 63,546 |
| 2026-04-24 | 22.680 | 23.968 | 22.630 | 23.630 | 23.630 | 84,330 |
| 2026-04-23 | 23.380 | 23.500 | 22.140 | 22.410 | 22.410 | 67,010 |
| 2026-04-22 | 23.460 | 23.740 | 23.210 | 23.319 | 23.319 | 41,858 |
| 2026-04-21 | 24.170 | 24.400 | 23.260 | 23.275 | 23.275 | 93,893 |
| 2026-04-20 | 22.140 | 23.679 | 22.000 | 23.615 | 23.615 | 93,027 |
| 2026-04-17 | 22.840 | 23.430 | 22.550 | 22.550 | 22.550 | 80,786 |
| 2026-04-16 | 22.600 | 23.390 | 22.430 | 22.919 | 22.919 | 109,517 |
| 2026-04-15 | 21.140 | 22.430 | 20.987 | 22.270 | 22.270 | 83,860 |
| 2026-04-14 | 21.330 | 21.904 | 21.109 | 21.150 | 21.150 | 60,923 |
| 2026-04-13 | 19.840 | 21.279 | 19.690 | 21.220 | 21.220 | 91,489 |
| 2026-04-10 | 20.600 | 21.030 | 20.000 | 20.055 | 20.055 | 44,404 |
| 2026-04-09 | 20.290 | 20.575 | 19.740 | 20.120 | 20.120 | 95,729 |
| 2026-04-08 | 21.540 | 21.800 | 20.390 | 20.460 | 20.460 | 106,305 |
| 2026-04-07 | 22.220 | 22.577 | 21.470 | 21.650 | 21.650 | 31,957 |
| 2026-04-02 | 22.020 | 22.460 | 21.427 | 22.120 | 22.120 | 34,915 |
| 2026-04-01 | 22.870 | 23.130 | 21.950 | 21.950 | 21.950 | 24,670 |
| 2026-03-31 | 22.140 | 23.280 | 21.990 | 23.000 | 23.000 | 23,854 |
| 2026-03-30 | 21.040 | 22.530 | 20.920 | 21.979 | 21.979 | 53,260 |
| 2026-03-27 | 21.850 | 22.000 | 21.040 | 21.220 | 21.220 | 32,520 |
| 2026-03-26 | 22.000 | 22.526 | 21.580 | 21.840 | 21.840 | 38,094 |
| 2026-03-25 | 22.690 | 23.130 | 21.550 | 21.870 | 21.870 | 80,237 |
| 2026-03-24 | 23.900 | 24.200 | 21.645 | 22.360 | 22.360 | 108,206 |
| 2026-03-23 | 24.240 | 24.750 | 23.600 | 24.065 | 24.065 | 64,920 |
| 2026-03-20 | 23.490 | 24.461 | 23.171 | 23.640 | 23.640 | 82,053 |
| 2026-03-19 | 23.630 | 23.990 | 22.950 | 23.590 | 23.590 | 72,792 |
| 2026-03-18 | 24.850 | 25.120 | 23.000 | 23.808 | 23.808 | 314,613 |
| 2026-03-17 | 26.950 | 28.630 | 24.850 | 24.850 | 24.850 | 90,471 |
| 2026-03-16 | 27.500 | 28.000 | 26.970 | 27.022 | 27.022 | 28,684 |
| 2026-03-13 | 26.800 | 27.515 | 26.220 | 26.950 | 26.950 | 34,919 |
| 2026-03-12 | 27.030 | 28.090 | 26.551 | 26.590 | 26.590 | 39,165 |
| 2026-03-11 | 27.940 | 28.240 | 26.831 | 27.009 | 27.009 | 29,115 |
| 2026-03-10 | 28.690 | 29.300 | 27.121 | 27.535 | 27.535 | 51,668 |
| 2026-03-09 | 29.200 | 29.250 | 28.000 | 28.170 | 28.170 | 73,402 |
| 2026-03-06 | 30.300 | 30.500 | 28.055 | 29.015 | 29.015 | 177,783 |
| 2026-03-05 | 27.750 | 32.890 | 27.360 | 29.790 | 29.790 | 710,655 |
| 2026-03-04 | 24.890 | 25.580 | 24.580 | 25.080 | 25.080 | 33,443 |
| 2026-03-03 | 24.300 | 25.230 | 23.320 | 24.890 | 24.890 | 46,704 |
| 2026-03-02 | 23.000 | 24.332 | 22.680 | 24.260 | 24.260 | 38,166 |
| 2026-02-27 | 23.750 | 24.080 | 22.500 | 23.805 | 23.805 | 104,511 |
| 2026-02-26 | 21.180 | 24.330 | 20.700 | 24.142 | 24.142 | 327,526 |
| 2026-02-25 | 25.020 | 25.450 | 24.540 | 25.450 | 25.450 | 53,169 |
| 2026-02-24 | 24.190 | 24.970 | 23.800 | 24.829 | 24.829 | 55,049 |
| 2026-02-23 | 24.940 | 25.230 | 24.060 | 24.280 | 24.280 | 51,492 |
| 2026-02-20 | 25.380 | 26.110 | 24.930 | 25.335 | 25.335 | 35,601 |
| 2026-02-19 | 25.580 | 25.930 | 25.180 | 25.270 | 25.270 | 18,149 |
| 2026-02-18 | 25.410 | 25.840 | 24.960 | 25.700 | 25.700 | 21,317 |
| 2026-02-17 | 25.840 | 26.270 | 24.849 | 25.540 | 25.540 | 38,028 |
| 2026-02-16 | 25.989 | 25.989 | 25.989 | 25.989 | 25.989 | 0 |
| 2026-02-13 | 26.140 | 26.710 | 25.640 | 25.989 | 25.989 | 43,281 |
| 2026-02-12 | 27.300 | 27.700 | 25.940 | 26.310 | 26.310 | 48,308 |
| 2026-02-11 | 28.280 | 28.950 | 27.000 | 27.280 | 27.280 | 29,947 |
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.