The Trade Desk, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.030	13.190	12.851	13.015	13.015	101,956
2026-10-22	12.550	13.060	12.350	13.020	13.020	38,255
2026-10-21	12.640	12.680	12.415	12.599	12.599	51,045
2026-10-20	12.280	12.680	12.160	12.630	12.630	55,638
2026-10-19	12.360	12.360	12.020	12.200	12.200	25,973
2026-10-16	13.030	13.320	12.420	12.440	12.440	209,306
2026-10-15	12.090	13.170	11.910	13.160	13.160	138,188
2026-10-14	12.250	12.360	11.720	11.902	11.902	174,486
2026-10-13	11.910	12.480	11.850	12.260	12.260	81,148
2026-10-12	12.110	12.490	11.911	11.940	11.940	40,907
2026-10-09	12.360	12.470	11.960	12.070	12.070	42,753
2026-10-08	12.110	12.340	12.000	12.320	12.320	50,170
2026-10-07	11.900	12.160	11.620	11.966	11.966	54,232
2026-10-06	12.020	12.130	11.870	11.960	11.960	45,436
2026-10-05	11.920	12.045	11.660	11.931	11.931	50,249
2026-10-02	12.120	12.212	11.770	11.950	11.950	61,082
2026-10-01	12.160	12.460	12.070	12.213	12.213	44,743
2026-09-30	12.190	12.300	11.980	12.030	12.030	41,351
2026-09-29	12.360	12.535	12.250	12.362	12.362	37,670
2026-09-28	12.620	13.180	12.200	12.250	12.250	106,857
2026-09-25	12.650	12.770	12.450	12.570	12.570	45,080

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.