The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	54.900	55.500	52.560	52.560	52.560	53,888
2025-08-18	52.800	55.395	51.950	55.179	55.179	127,875
2025-08-15	51.510	53.040	50.460	52.228	52.228	45,702
2025-08-14	54.320	54.510	50.230	50.418	50.418	178,892
2025-08-13	53.360	54.120	52.530	53.648	53.648	51,421
2025-08-12	53.630	54.393	52.181	52.689	52.689	119,346
2025-08-11	55.990	57.130	52.835	53.945	53.945	220,225
2025-08-08	63.890	63.890	53.190	55.390	55.390	569,663
2025-08-07	90.370	91.400	87.590	87.938	87.938	10,232
2025-08-06	88.160	90.221	87.809	90.221	90.221	9,151
2025-08-05	90.100	90.390	87.350	87.840	87.840	10,255
2025-08-04	86.740	89.707	86.710	88.816	88.816	10,962
2025-08-01	86.060	86.180	81.945	84.710	84.710	42,789
2025-07-31	86.040	88.550	86.000	87.250	87.250	6,921
2025-07-30	84.800	86.535	84.640	86.200	86.200	6,374
2025-07-29	87.670	89.120	83.640	84.215	84.215	25,807
2025-07-28	86.140	88.600	86.140	87.480	87.480	18,115
2025-07-25	84.970	85.430	83.796	85.060	85.060	4,238
2025-07-24	84.800	85.230	83.661	84.124	84.124	18,396
2025-07-23	80.850	84.039	80.850	84.039	84.039	8,312
2025-07-22	80.350	81.990	79.940	81.055	81.055	239,664
2025-07-21	79.900	82.112	79.120	81.090	81.090	11,475
2025-07-18	81.030	81.300	79.726	80.070	80.070	11,356
2025-07-17	82.000	83.915	81.550	82.533	82.533	18,129
2025-07-16	81.350	82.030	80.300	81.461	81.461	20,197
2025-07-15	87.050	87.470	81.652	82.287	82.287	105,178
2025-07-14	75.180	77.729	74.650	76.070	76.070	6,323
2025-07-11	77.340	77.400	74.764	75.355	75.355	33,459
2025-07-10	75.530	77.150	75.530	76.672	76.672	7,671
2025-07-09	73.825	76.116	73.810	75.630	75.630	11,409
2025-07-08	73.830	74.454	73.000	73.565	73.565	7,908
2025-07-07	73.810	74.610	73.232	73.428	73.428	7,650
2025-07-04	74.379	74.379	74.379	74.379	74.379	0
2025-07-03	74.000	75.260	73.900	74.379	74.379	8,770
2025-07-02	73.830	74.050	72.410	73.825	73.825	6,998
2025-07-01	71.890	74.847	71.890	73.969	73.969	33,020
2025-06-30	70.500	73.730	70.010	72.288	72.288	17,797
2025-06-27	69.340	71.000	69.340	69.774	69.774	17,753
2025-06-26	69.500	69.500	65.570	67.967	67.967	48,133
2025-06-25	72.000	72.870	69.130	69.270	69.270	25,867
2025-06-24	70.220	71.868	69.950	71.580	71.580	14,239
2025-06-23	68.300	69.366	66.050	69.342	69.342	7,423
2025-06-20	68.340	70.130	67.000	68.111	68.111	5,776
2025-06-19	68.418	68.418	68.418	68.418	68.418	0
2025-06-18	67.920	69.100	67.550	68.418	68.418	5,402
2025-06-17	69.500	69.690	67.210	67.462	67.462	5,896
2025-06-16	68.020	70.940	65.790	69.989	69.989	9,150
2025-06-13	69.550	69.990	68.270	69.020	69.020	14,428
2025-06-12	72.190	72.400	70.381	70.540	70.540	5,037
2025-06-11	72.300	74.010	72.300	72.460	72.460	7,783
2025-06-10	71.890	72.443	71.460	71.729	71.729	8,037
2025-06-09	70.790	72.190	70.651	71.525	71.525	6,178
2025-06-06	71.760	72.430	70.410	71.300	71.300	10,421
2025-06-05	76.000	77.550	72.575	72.892	72.892	19,113
2025-06-04	74.660	76.437	74.250	75.975	75.975	6,548
2025-06-03	75.000	75.730	73.470	74.900	74.900	7,282
2025-06-02	73.990	75.500	73.286	74.600	74.600	2,893
2025-05-30	74.170	74.990	73.290	73.660	73.660	4,295
2025-05-29	79.440	79.900	74.620	75.355	75.355	13,069
2025-05-28	76.280	77.065	75.981	76.860	76.860	8,715

← NewerPage 6 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.