The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 75.660 | 76.000 | 72.390 | 72.473 | 72.473 | 17,060 |
| 2025-02-25 | 74.000 | 75.390 | 72.372 | 73.699 | 73.699 | 58,669 |
| 2025-02-24 | 72.400 | 75.078 | 70.430 | 74.164 | 74.164 | 28,288 |
| 2025-02-21 | 76.000 | 76.230 | 72.085 | 72.169 | 72.169 | 29,679 |
| 2025-02-20 | 76.790 | 76.790 | 74.131 | 74.631 | 74.631 | 18,082 |
| 2025-02-19 | 79.910 | 80.160 | 77.800 | 77.800 | 77.800 | 37,064 |
| 2025-02-18 | 82.940 | 82.940 | 77.675 | 78.995 | 78.995 | 51,529 |
| 2025-02-17 | 80.569 | 80.569 | 80.569 | 80.569 | 80.569 | 0 |
| 2025-02-14 | 82.480 | 83.600 | 80.104 | 80.569 | 80.569 | 59,048 |
| 2025-02-13 | 93.500 | 93.500 | 80.691 | 81.998 | 81.998 | 163,727 |
| 2025-02-12 | 120.00 | 121.61 | 118.00 | 120.86 | 120.86 | 2,774 |
| 2025-02-11 | 120.43 | 122.55 | 119.34 | 121.22 | 121.22 | 3,189 |
| 2025-02-10 | 119.40 | 125.66 | 119.27 | 123.42 | 123.42 | 13,907 |
| 2025-02-07 | 115.10 | 117.30 | 115.10 | 116.70 | 116.70 | 6,640 |
| 2025-02-06 | 115.16 | 116.53 | 114.00 | 114.00 | 114.00 | 3,642 |
| 2025-02-05 | 113.10 | 114.33 | 113.08 | 113.80 | 113.80 | 5,187 |
| 2025-02-04 | 113.63 | 115.74 | 112.65 | 113.18 | 113.18 | 3,723 |
| 2025-02-03 | 115.92 | 119.68 | 112.28 | 119.13 | 119.13 | 4,429 |
| 2025-01-31 | 119.41 | 121.20 | 118.96 | 119.78 | 119.78 | 3,613 |
| 2025-01-30 | 125.10 | 125.60 | 118.68 | 119.73 | 119.73 | 3,541 |
| 2025-01-29 | 121.06 | 122.60 | 119.04 | 121.68 | 121.68 | 1,431 |
| 2025-01-28 | 119.28 | 121.75 | 117.76 | 120.36 | 120.36 | 3,878 |
| 2025-01-27 | 116.92 | 120.29 | 116.55 | 118.30 | 118.30 | 3,901 |
| 2025-01-24 | 119.69 | 120.58 | 118.97 | 119.96 | 119.96 | 2,046 |
| 2025-01-23 | 120.72 | 120.72 | 117.46 | 117.91 | 117.91 | 2,611 |
| 2025-01-22 | 124.00 | 126.14 | 120.77 | 120.94 | 120.94 | 3,781 |
| 2025-01-21 | 125.49 | 126.10 | 123.39 | 124.31 | 124.31 | 2,748 |
| 2025-01-20 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2025-01-17 | 122.60 | 125.09 | 122.60 | 124.50 | 124.50 | 2,709 |
| 2025-01-16 | 120.64 | 122.53 | 120.00 | 121.87 | 121.87 | 1,388 |
| 2025-01-15 | 117.24 | 121.00 | 117.24 | 119.57 | 119.57 | 872 |
| 2025-01-14 | 119.17 | 119.69 | 117.09 | 117.95 | 117.95 | 3,275 |
| 2025-01-13 | 118.12 | 119.40 | 116.56 | 117.29 | 117.29 | 5,153 |
| 2025-01-10 | 119.65 | 120.00 | 117.08 | 119.80 | 119.80 | 4,339 |
| 2025-01-09 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | 0 |
| 2025-01-08 | 121.90 | 122.52 | 120.50 | 121.25 | 121.25 | 1,732 |
| 2025-01-07 | 126.75 | 126.75 | 120.51 | 121.72 | 121.72 | 2,332 |
| 2025-01-06 | 122.20 | 127.48 | 121.70 | 127.27 | 127.27 | 4,398 |
| 2025-01-03 | 117.73 | 121.23 | 117.73 | 121.23 | 121.23 | 3,754 |
| 2025-01-02 | 118.78 | 119.37 | 116.69 | 117.62 | 117.62 | 3,423 |
| 2024-12-31 | 119.76 | 119.76 | 117.39 | 117.39 | 117.39 | 776 |
| 2024-12-30 | 120.01 | 120.90 | 118.64 | 120.55 | 120.55 | 1,339 |
| 2024-12-27 | 122.68 | 123.14 | 119.65 | 121.54 | 121.54 | 3,047 |
| 2024-12-24 | 122.06 | 123.96 | 121.69 | 123.96 | 123.96 | 731 |
| 2024-12-23 | 125.02 | 125.02 | 122.00 | 122.93 | 122.93 | 3,221 |
| 2024-12-20 | 124.86 | 127.02 | 122.04 | 125.67 | 125.67 | 3,006 |
| 2024-12-19 | 130.08 | 130.39 | 126.19 | 127.51 | 127.51 | 39,116 |
| 2024-12-18 | 135.21 | 135.42 | 132.58 | 132.59 | 132.59 | 10,026 |
| 2024-12-17 | 132.59 | 136.40 | 131.43 | 135.82 | 135.82 | 6,023 |
| 2024-12-16 | 132.97 | 133.06 | 131.57 | 132.17 | 132.17 | 9,997 |
| 2024-12-13 | 132.65 | 133.62 | 131.61 | 132.77 | 132.77 | 9,821 |
| 2024-12-12 | 133.59 | 134.40 | 132.85 | 133.62 | 133.62 | 2,382 |
| 2024-12-11 | 132.00 | 134.82 | 132.00 | 134.21 | 134.21 | 3,104 |
| 2024-12-10 | 133.10 | 137.04 | 132.20 | 132.50 | 132.50 | 3,360 |
| 2024-12-09 | 135.60 | 137.17 | 131.79 | 135.15 | 135.15 | 15,573 |
| 2024-12-06 | 137.07 | 138.52 | 135.66 | 138.01 | 138.01 | 1,963 |
| 2024-12-05 | 139.29 | 139.29 | 136.45 | 136.52 | 136.52 | 2,842 |
| 2024-12-04 | 139.97 | 141.47 | 139.00 | 139.30 | 139.30 | 2,260 |
| 2024-12-03 | 134.93 | 138.28 | 134.00 | 138.13 | 138.13 | 2,926 |
| 2024-12-02 | 128.80 | 135.76 | 127.50 | 133.39 | 133.39 | 7,731 |
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.