The Trade Desk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 128.13 | 129.06 | 128.00 | 128.57 | 128.57 | 5,278 |
| 2024-11-28 | 127.58 | 127.58 | 127.58 | 127.58 | 127.58 | 0 |
| 2024-11-27 | 127.49 | 128.50 | 125.66 | 127.58 | 127.58 | 11,274 |
| 2024-11-26 | 129.17 | 131.75 | 129.11 | 129.77 | 129.77 | 8,528 |
| 2024-11-25 | 130.80 | 131.84 | 129.00 | 129.73 | 129.73 | 15,952 |
| 2024-11-22 | 127.03 | 128.26 | 126.51 | 128.15 | 128.15 | 2,790 |
| 2024-11-21 | 125.57 | 128.20 | 122.62 | 128.14 | 128.14 | 3,655 |
| 2024-11-20 | 122.00 | 124.62 | 121.00 | 124.54 | 124.54 | 4,781 |
| 2024-11-19 | 116.22 | 119.41 | 116.06 | 119.03 | 119.03 | 4,961 |
| 2024-11-18 | 118.60 | 118.75 | 116.67 | 116.99 | 116.99 | 7,300 |
| 2024-11-15 | 124.50 | 124.50 | 118.58 | 118.74 | 118.74 | 4,295 |
| 2024-11-14 | 126.43 | 126.80 | 123.33 | 126.19 | 126.19 | 2,584 |
| 2024-11-13 | 130.48 | 132.51 | 129.18 | 129.25 | 129.25 | 8,833 |
| 2024-11-12 | 128.87 | 130.57 | 128.39 | 130.38 | 130.38 | 5,394 |
| 2024-11-11 | 125.50 | 131.80 | 125.13 | 127.93 | 127.93 | 18,301 |
| 2024-11-08 | 119.99 | 126.77 | 116.11 | 125.16 | 125.16 | 24,238 |
| 2024-11-07 | 128.00 | 131.56 | 127.51 | 131.54 | 131.54 | 9,473 |
| 2024-11-06 | 122.85 | 124.28 | 122.69 | 123.65 | 123.65 | 6,943 |
| 2024-11-05 | 118.82 | 120.22 | 118.68 | 119.73 | 119.73 | 3,591 |
| 2024-11-04 | 118.87 | 120.15 | 118.00 | 119.29 | 119.29 | 4,092 |
| 2024-11-01 | 119.93 | 120.74 | 119.13 | 119.49 | 119.49 | 4,080 |
| 2024-10-31 | 120.88 | 121.19 | 117.84 | 119.55 | 119.55 | 2,444 |
| 2024-10-30 | 121.70 | 123.85 | 121.36 | 122.89 | 122.89 | 6,660 |
| 2024-10-29 | 119.65 | 121.30 | 119.51 | 121.30 | 121.30 | 3,240 |
| 2024-10-28 | 120.11 | 120.12 | 118.87 | 118.87 | 118.87 | 2,822 |
| 2024-10-25 | 119.98 | 121.43 | 118.26 | 118.26 | 118.26 | 2,783 |
| 2024-10-24 | 117.31 | 118.15 | 116.98 | 117.49 | 117.49 | 2,577 |
| 2024-10-23 | 117.81 | 119.17 | 116.12 | 116.12 | 116.12 | 22,681 |
| 2024-10-22 | 116.84 | 120.26 | 116.77 | 119.99 | 119.99 | 6,878 |
| 2024-10-21 | 118.00 | 119.50 | 117.01 | 117.90 | 117.90 | 2,392 |
| 2024-10-18 | 117.43 | 119.42 | 115.37 | 118.93 | 118.93 | 5,895 |
| 2024-10-17 | 118.35 | 118.68 | 117.07 | 118.42 | 118.42 | 3,115 |
| 2024-10-16 | 118.37 | 118.61 | 116.76 | 117.37 | 117.37 | 162,385 |
| 2024-10-15 | 117.98 | 118.48 | 115.98 | 117.85 | 117.85 | 2,780 |
| 2024-10-14 | 117.00 | 118.85 | 117.00 | 117.73 | 117.73 | 2,792 |
| 2024-10-11 | 115.25 | 117.35 | 114.76 | 117.30 | 117.30 | 5,272 |
| 2024-10-10 | 114.92 | 116.48 | 114.83 | 116.11 | 116.11 | 2,171 |
| 2024-10-09 | 114.78 | 116.28 | 114.45 | 115.54 | 115.54 | 3,316 |
| 2024-10-08 | 111.82 | 114.31 | 111.49 | 114.16 | 114.16 | 3,260 |
| 2024-10-07 | 113.00 | 113.53 | 112.27 | 112.33 | 112.33 | 2,325 |
| 2024-10-04 | 111.54 | 113.77 | 111.54 | 112.93 | 112.93 | 5,152 |
| 2024-10-03 | 108.37 | 110.57 | 108.31 | 110.50 | 110.50 | 2,143 |
| 2024-10-02 | 108.57 | 109.11 | 108.03 | 109.11 | 109.11 | 875 |
| 2024-10-01 | 110.72 | 110.74 | 106.89 | 108.79 | 108.79 | 7,589 |
| 2024-09-30 | 108.83 | 109.49 | 108.09 | 109.42 | 109.42 | 4,313 |
| 2024-09-27 | 109.89 | 110.31 | 109.05 | 109.95 | 109.95 | 4,768 |
| 2024-09-26 | 111.96 | 112.00 | 108.30 | 108.56 | 108.56 | 2,597 |
| 2024-09-25 | 110.45 | 111.35 | 110.01 | 110.34 | 110.34 | 2,809 |
| 2024-09-24 | 109.00 | 110.26 | 108.40 | 109.94 | 109.94 | 932 |
| 2024-09-23 | 110.01 | 110.20 | 107.96 | 108.90 | 108.90 | 4,121 |
| 2024-09-20 | 109.61 | 110.10 | 108.50 | 109.01 | 109.01 | 1,855 |
| 2024-09-19 | 109.41 | 111.71 | 109.20 | 110.68 | 110.68 | 3,888 |
| 2024-09-18 | 107.29 | 109.50 | 106.88 | 108.70 | 108.70 | 8,112 |
| 2024-09-17 | 106.30 | 106.86 | 105.31 | 106.00 | 106.00 | 3,456 |
| 2024-09-16 | 106.04 | 106.76 | 105.05 | 106.05 | 106.05 | 6,877 |
| 2024-09-13 | 105.17 | 107.65 | 104.85 | 106.88 | 106.88 | 6,037 |
| 2024-09-12 | 101.79 | 104.42 | 101.50 | 104.22 | 104.22 | 7,337 |
| 2024-09-11 | 99.960 | 101.23 | 98.878 | 101.14 | 101.14 | 3,656 |
| 2024-09-10 | 99.940 | 100.14 | 98.350 | 99.657 | 99.657 | 828 |
| 2024-09-09 | 100.33 | 101.35 | 97.890 | 99.300 | 99.300 | 2,674 |
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.