The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-02-10	27.150	28.520	26.850	28.235	28.235	31,834

← NewerPage 3 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.