The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	44.250	45.380	43.540	43.898	43.898	22,246
2025-11-11	43.300	44.212	43.000	43.685	43.685	425,234
2025-11-10	44.210	44.840	42.047	43.510	43.510	64,093
2025-11-07	46.860	49.000	41.809	42.519	42.519	88,994
2025-11-06	48.200	48.500	46.390	46.790	46.790	22,052
2025-11-05	46.740	48.300	46.740	47.650	47.650	8,097
2025-11-04	48.260	48.760	47.260	47.679	47.679	10,444
2025-11-03	50.550	50.610	48.050	49.440	49.440	17,640
2025-10-31	49.440	50.770	48.900	49.965	49.965	12,600
2025-10-30	50.010	50.592	48.970	49.250	49.250	25,155
2025-10-29	51.720	52.140	49.570	49.624	49.624	56,042
2025-10-28	53.250	53.920	51.451	52.139	52.139	27,269
2025-10-27	52.500	54.026	52.130	53.388	53.388	37,490
2025-10-24	54.298	55.031	54.060	54.590	54.590	24,385
2025-10-23	54.000	54.580	53.290	54.232	54.232	27,121
2025-10-22	53.780	54.190	52.739	53.262	53.262	19,727
2025-10-21	52.770	54.652	52.010	54.252	54.252	19,997
2025-10-20	50.270	52.750	50.260	52.481	52.481	56,018
2025-10-17	49.320	50.780	47.990	49.780	49.780	29,610
2025-10-16	51.140	51.879	49.960	50.009	50.009	11,848
2025-10-15	50.850	51.628	50.232	50.520	50.520	13,879
2025-10-14	51.270	51.330	49.502	51.080	51.080	22,544
2025-10-13	51.500	53.420	50.958	51.860	51.860	40,547
2025-10-10	53.950	55.000	51.468	52.329	52.329	50,432
2025-10-09	54.110	54.300	52.899	53.618	53.618	18,522
2025-10-08	53.290	54.940	52.590	54.618	54.618	36,304
2025-10-07	53.300	56.335	52.941	54.048	54.048	99,942
2025-10-06	51.690	53.350	50.894	52.762	52.762	55,841
2025-10-03	51.080	51.662	50.739	50.940	50.940	57,233
2025-10-02	49.530	50.979	48.800	50.689	50.689	41,501
2025-10-01	48.630	49.638	47.800	49.192	49.192	26,583
2025-09-30	49.780	50.710	48.540	49.539	49.539	41,686
2025-09-29	47.280	50.375	47.241	50.375	50.375	57,311
2025-09-26	46.650	47.070	46.030	46.890	46.890	22,776
2025-09-25	47.150	47.160	45.481	46.779	46.779	26,785
2025-09-24	47.070	47.709	46.459	46.881	46.881	33,999
2025-09-23	46.000	47.580	45.901	46.870	46.870	75,507
2025-09-22	44.760	46.382	43.700	46.368	46.368	87,514
2025-09-19	44.210	44.320	43.100	43.538	43.538	79,250
2025-09-18	45.980	46.230	44.172	44.269	44.269	66,410
2025-09-17	45.000	46.229	44.580	45.471	45.471	70,478
2025-09-16	45.790	46.310	43.500	44.745	44.745	63,741
2025-09-15	45.080	46.460	45.080	45.859	45.859	57,581
2025-09-12	45.150	46.168	45.040	45.235	45.235	56,074
2025-09-11	46.100	46.790	45.335	45.639	45.639	115,088
2025-09-10	52.520	52.530	45.881	46.738	46.738	154,007
2025-09-09	52.000	52.787	51.500	52.479	52.479	15,243
2025-09-08	51.950	52.445	50.640	51.560	51.560	31,148
2025-09-05	51.950	52.520	51.010	52.027	52.027	26,169
2025-09-04	53.770	53.930	51.740	52.090	52.090	33,515
2025-09-03	53.980	54.350	53.289	53.470	53.470	9,641
2025-09-02	55.010	55.010	52.725	53.278	53.278	83,689
2025-09-01	54.745	54.745	54.745	54.745	54.745	0
2025-08-29	55.160	55.490	54.420	54.745	54.745	13,193
2025-08-28	52.490	55.361	52.490	54.881	54.881	48,124
2025-08-27	52.400	53.000	51.920	52.870	52.870	22,740
2025-08-26	52.290	53.200	52.072	52.249	52.249	23,835
2025-08-22	52.070	54.129	51.950	53.330	53.330	44,256
2025-08-21	52.730	52.830	51.790	52.091	52.091	68,013
2025-08-20	52.470	52.747	51.300	52.041	52.041	39,571

← NewerPage 5 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.