The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	27.310	27.470	26.700	27.122	27.122	26,107
2026-02-06	25.900	26.979	25.500	26.800	26.800	42,788
2026-02-05	27.210	27.779	26.241	26.390	26.390	43,495
2026-02-04	27.190	27.450	26.050	27.141	27.141	69,546
2026-02-03	29.950	30.050	26.572	26.909	26.909	159,040
2026-02-02	30.120	30.889	29.750	30.240	30.240	36,968
2026-01-30	30.760	31.390	30.165	30.490	30.490	42,017
2026-01-29	32.080	32.500	30.840	31.441	31.441	37,494
2026-01-28	32.440	32.760	32.155	32.170	32.170	38,854
2026-01-27	33.870	34.110	31.831	31.935	31.935	112,280
2026-01-26	36.270	36.650	33.430	33.705	33.705	98,941
2026-01-23	36.930	36.930	36.030	36.450	36.450	22,840
2026-01-22	35.500	36.629	35.230	36.629	36.629	34,223
2026-01-21	34.110	35.388	34.030	34.930	34.930	36,541
2026-01-20	35.500	35.500	34.092	34.167	34.167	43,999
2026-01-19	35.550	35.550	35.550	35.550	35.550	0
2026-01-16	36.310	36.570	35.550	35.550	35.550	45,850
2026-01-15	37.140	37.330	35.899	36.154	36.154	46,785
2026-01-14	37.120	37.620	36.399	36.507	36.507	24,893
2026-01-13	36.990	37.100	36.296	36.961	36.961	20,657
2026-01-12	37.450	37.800	36.630	37.039	37.039	20,490
2026-01-09	37.350	38.000	36.634	37.321	37.321	40,305
2026-01-08	38.820	38.820	37.400	37.478	37.478	46,609
2026-01-07	39.820	39.980	38.293	38.600	38.600	22,717
2026-01-06	40.140	40.870	39.565	39.600	39.600	29,655
2026-01-05	37.960	40.125	37.750	40.105	40.105	94,060
2026-01-02	38.210	38.400	36.815	37.799	37.799	41,383
2025-12-31	38.150	38.455	37.836	38.455	38.455	28,031
2025-12-30	38.380	38.870	38.150	38.323	38.323	24,270
2025-12-29	38.300	38.645	37.750	38.521	38.521	27,705
2025-12-24	37.470	38.200	37.214	38.200	38.200	62,566
2025-12-23	37.300	37.540	36.820	37.121	37.121	26,661
2025-12-22	37.480	37.987	37.081	37.389	37.389	39,699
2025-12-19	37.350	37.700	36.833	37.435	37.435	61,114
2025-12-18	37.310	37.740	36.900	37.251	37.251	10,427
2025-12-17	36.550	37.960	36.200	37.175	37.175	59,171
2025-12-16	35.900	36.430	35.760	35.889	35.889	33,348
2025-12-15	36.700	36.980	35.665	36.251	36.251	72,354
2025-12-12	37.120	37.810	36.740	36.800	36.800	48,520
2025-12-11	38.900	39.090	36.881	37.300	37.300	148,030
2025-12-10	39.398	39.550	38.780	39.460	39.460	15,895
2025-12-09	39.440	39.844	38.829	39.583	39.583	15,313
2025-12-08	40.330	40.570	39.395	39.509	39.509	19,137
2025-12-05	39.300	40.990	39.300	40.237	40.237	65,456
2025-12-04	38.780	39.415	38.280	39.011	39.011	53,163
2025-12-03	40.160	40.320	38.970	39.181	39.181	21,872
2025-12-02	39.600	40.717	39.560	40.295	40.295	23,223
2025-12-01	39.000	40.170	38.597	39.925	39.925	9,774
2025-11-28	39.290	39.970	39.127	39.530	39.530	18,971
2025-11-27	39.150	39.150	39.150	39.150	39.150	0
2025-11-26	39.310	39.539	38.767	39.150	39.150	10,349
2025-11-25	39.030	39.310	38.500	39.239	39.239	15,052
2025-11-24	40.110	40.190	38.500	38.933	38.933	21,553
2025-11-21	38.150	40.000	37.500	39.790	39.790	40,456
2025-11-20	40.700	41.000	38.602	38.603	38.603	25,978
2025-11-19	40.740	41.060	39.800	39.975	39.975	10,244
2025-11-18	40.220	41.155	39.650	40.799	40.799	14,594
2025-11-17	42.290	42.500	40.166	40.299	40.299	23,238
2025-11-14	42.900	42.990	41.500	41.750	41.750	25,308
2025-11-13	43.820	44.100	42.505	42.783	42.783	20,002

← NewerPage 4 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.