The Trade Desk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	77.000	77.000	74.330	76.278	76.278	7,856
2025-05-23	72.800	74.220	71.600	73.968	73.968	11,207
2025-05-22	74.330	75.096	73.820	74.608	74.608	5,630
2025-05-21	77.200	77.200	74.585	74.720	74.720	10,450
2025-05-20	76.250	77.437	75.920	77.124	77.124	5,663
2025-05-19	74.400	76.835	72.880	76.480	76.480	12,706
2025-05-16	77.740	77.800	76.140	77.000	77.000	12,025
2025-05-15	77.780	78.570	75.010	77.425	77.425	20,729
2025-05-14	78.350	79.887	77.281	77.665	77.665	25,520
2025-05-13	79.130	80.550	78.600	79.091	79.091	28,762
2025-05-12	72.990	80.000	72.990	79.690	79.690	59,550
2025-05-09	65.810	75.722	65.810	70.358	70.358	217,683
2025-05-08	57.640	60.378	57.270	60.159	60.159	39,912
2025-05-07	56.740	57.045	55.560	55.756	55.756	11,729
2025-05-06	55.440	56.510	54.310	55.580	55.580	8,970
2025-05-02	53.260	55.330	53.200	54.360	54.360	7,118
2025-05-01	54.900	55.180	53.480	54.090	54.090	7,409
2025-04-30	53.950	53.950	51.770	53.200	53.200	8,784
2025-04-29	54.590	55.169	54.130	54.581	54.581	8,326
2025-04-28	54.010	55.160	53.356	53.610	53.610	14,906
2025-04-25	54.800	54.940	53.100	53.869	53.869	10,350
2025-04-24	49.900	53.175	49.900	52.960	52.960	13,192
2025-04-23	49.780	52.660	49.760	50.714	50.714	13,470
2025-04-22	47.940	49.730	47.741	48.510	48.510	10,646
2025-04-17	48.700	52.060	48.090	50.180	50.180	13,482
2025-04-16	48.470	49.080	47.770	48.650	48.650	11,446
2025-04-15	48.800	48.970	47.904	48.168	48.168	23,805
2025-04-14	50.300	51.700	47.714	48.215	48.215	33,279
2025-04-11	49.200	50.550	48.410	49.270	49.270	9,034
2025-04-10	53.100	53.750	48.670	49.615	49.615	17,799
2025-04-09	44.000	53.645	43.550	53.473	53.473	27,520
2025-04-08	47.480	48.900	45.931	46.101	46.101	17,821
2025-04-07	46.000	49.192	40.000	46.490	46.490	38,175
2025-04-04	48.330	49.220	45.020	47.000	47.000	33,956
2025-04-03	53.160	53.510	48.860	49.855	49.855	32,387
2025-04-02	56.100	57.660	55.500	56.630	56.630	11,771
2025-04-01	54.950	57.490	54.386	56.415	56.415	9,050
2025-03-31	54.250	54.790	52.902	54.631	54.631	14,214
2025-03-28	57.450	57.728	55.770	55.919	55.919	13,559
2025-03-27	58.850	59.070	57.500	57.680	57.680	11,783
2025-03-26	62.380	62.500	58.761	58.939	58.939	31,594
2025-03-25	59.420	61.745	59.420	61.520	61.520	56,980
2025-03-24	56.900	58.967	56.900	58.928	58.928	38,478
2025-03-21	55.820	56.770	54.200	56.527	56.527	8,790
2025-03-20	56.050	57.230	54.850	55.790	55.790	17,140
2025-03-19	53.800	56.145	53.590	55.961	55.961	24,819
2025-03-18	56.550	56.730	53.390	54.150	54.150	34,716
2025-03-17	54.460	56.509	53.790	56.350	56.350	42,425
2025-03-14	54.960	55.360	53.461	54.109	54.109	63,859
2025-03-13	60.000	60.000	54.750	55.058	55.058	38,415
2025-03-12	59.740	60.650	57.881	60.240	60.240	27,043
2025-03-11	60.500	62.429	58.591	59.749	59.749	15,557
2025-03-10	64.800	65.780	60.399	60.510	60.510	35,069
2025-03-07	65.000	67.030	63.892	64.555	64.555	16,570
2025-03-06	66.470	66.800	64.810	65.305	65.305	6,326
2025-03-05	68.275	68.740	65.061	66.030	66.030	8,587
2025-03-04	67.400	68.090	64.717	68.020	68.020	32,663
2025-03-03	70.800	72.036	67.751	68.220	68.220	11,684
2025-02-28	71.000	72.895	69.470	69.477	69.477	13,491
2025-02-27	72.200	73.550	70.985	72.470	72.470	8,455

← NewerPage 7 of 22 · 1,270 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.