The Trade Desk, Inc. historical data

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

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
2026-09-24	12.700	12.850	12.490	12.520	12.520	59,328
2026-09-23	13.280	13.300	12.580	12.670	12.670	180,480
2026-09-22	13.920	14.127	13.210	13.240	13.240	168,577
2026-09-21	14.070	14.220	13.830	13.980	13.980	67,117
2026-09-18	14.280	14.490	13.940	13.970	13.970	34,932
2026-09-17	14.500	14.930	14.230	14.308	14.308	79,410
2026-09-16	14.940	15.070	14.590	14.890	14.890	42,686
2026-09-15	14.780	15.299	14.520	15.290	15.290	36,783
2026-09-14	14.310	14.790	14.020	14.721	14.721	73,724
2026-09-11	13.930	14.325	13.880	14.325	14.325	34,344
2026-09-10	13.920	14.060	13.420	13.842	13.842	34,524
2026-09-09	14.060	14.090	13.710	13.940	13.940	41,151
2026-09-08	14.400	14.420	13.830	14.098	14.098	83,223
2026-09-04	15.100	15.730	14.232	14.460	14.460	156,879
2026-09-03	14.620	15.150	14.250	15.110	15.110	128,337
2026-09-02	13.800	14.510	13.570	14.370	14.370	194,436
2026-09-01	13.760	13.930	13.360	13.820	13.820	51,815
2026-08-31	13.590	14.440	13.370	13.890	13.890	181,573
2026-08-28	13.470	13.800	13.340	13.550	13.550	75,149
2026-08-27	13.050	13.650	13.000	13.400	13.400	128,384
2026-08-26	13.190	13.500	12.970	13.090	13.090	177,386
2026-08-25	13.180	13.390	13.090	13.170	13.170	82,347
2026-08-24	13.220	13.420	13.090	13.240	13.240	132,024
2026-08-21	13.310	13.420	13.130	13.240	13.240	61,603
2026-08-20	13.460	13.643	13.150	13.210	13.210	55,197
2026-08-19	13.410	13.750	13.240	13.590	13.590	35,964
2026-08-18	13.390	13.780	13.263	13.455	13.455	68,576
2026-08-17	14.150	14.300	13.320	13.390	13.390	179,731
2026-08-14	14.540	14.665	14.020	14.070	14.070	109,003
2026-08-13	13.540	13.980	13.440	13.950	13.950	130,225
2026-08-12	13.510	13.590	13.060	13.370	13.370	151,364
2026-08-11	13.350	13.750	13.150	13.390	13.390	239,457
2026-08-10	13.800	13.910	12.820	13.030	13.030	306,499
2026-08-07	13.380	14.556	12.450	13.910	13.910	1,157,949
2026-08-06	18.950	19.070	17.500	17.785	17.785	157,806
2026-08-05	19.340	19.720	18.725	19.000	19.000	50,322
2026-08-04	18.400	19.035	17.810	19.020	19.020	136,854
2026-08-03	18.090	18.930	17.960	18.520	18.520	42,817
2026-07-31	18.390	18.430	17.720	17.920	17.920	64,804

Page 1 of 3 · 128 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.