The Trade Desk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	24.49	26.93	24.49	25.53	25.53	16.87%	5,167
Mar 4, 2026	21.55	21.80	21.55	21.85	21.85	3.53%	576
Mar 3, 2026	20.39	21.00	20.33	21.10	21.10	2.45%	535
Mar 2, 2026	20.55	20.61	20.55	20.60	20.60	2.39%	350
Feb 27, 2026	20.22	20.22	19.31	20.12	20.12	-0.96%	1,017
Feb 26, 2026	18.03	20.22	17.39	20.31	20.31	-4.49%	7,213
Feb 25, 2026	21.22	21.36	21.22	21.27	21.27	1.09%	2,194
Feb 24, 2026	20.51	21.00	20.51	21.04	21.04	1.59%	190
Feb 23, 2026	21.20	21.30	20.30	20.71	20.71	-3.90%	2,755
Feb 20, 2026	21.62	22.14	21.43	21.55	21.55	-0.48%	986
Feb 19, 2026	21.62	22.69	20.53	21.65	21.65	-0.39%	10,983
Feb 18, 2026	21.45	21.47	21.45	21.74	21.74	0.35%	153
Feb 17, 2026	21.77	22.10	21.77	21.66	21.66	-0.80%	170
Feb 16, 2026	21.80	22.00	21.80	21.84	21.84	-0.09%	310
Feb 13, 2026	22.22	22.22	22.00	21.86	21.86	-3.00%	110
Feb 12, 2026	22.56	22.58	22.53	22.53	22.53	-2.30%	111
Feb 11, 2026	23.72	23.98	23.11	23.06	23.06	-3.37%	852
Feb 10, 2026	22.80	23.95	22.72	23.87	23.87	4.95%	1,161
Feb 9, 2026	23.12	23.12	22.46	22.74	22.74	0.09%	31
Feb 6, 2026	22.27	22.32	22.15	22.72	22.72	-1.94%	375
Feb 5, 2026	23.14	23.14	23.14	23.17	23.17	0.63%	8
Feb 4, 2026	22.82	23.02	22.40	23.03	23.03	-0.58%	318
Feb 3, 2026	25.48	25.48	23.16	23.16	23.16	-11.25%	2,438
Feb 2, 2026	25.17	26.06	25.17	26.10	26.10	1.79%	1,446
Jan 30, 2026	25.96	26.08	25.66	25.64	25.64	-2.32%	164
Jan 29, 2026	26.25	26.25	26.25	26.25	26.25	-3.10%	20
Jan 28, 2026	27.03	27.29	27.03	27.09	27.09	0.20%	1,263
Jan 27, 2026	28.74	28.74	26.82	27.03	27.03	-7.79%	1,204
Jan 26, 2026	29.47	29.47	28.99	29.32	29.32	-5.60%	973
Jan 23, 2026	30.91	31.19	30.90	31.06	31.06	0.52%	323
Jan 22, 2026	30.91	31.03	30.91	30.90	30.90	2.30%	200
Jan 21, 2026	29.11	29.41	29.11	30.20	30.20	2.49%	582
Jan 20, 2026	29.86	29.86	29.36	29.47	29.47	-2.27%	498
Jan 19, 2026	30.21	30.23	29.82	30.15	30.15	-2.52%	42
Jan 16, 2026	31.25	31.25	30.85	30.93	30.93	-0.63%	260
Jan 15, 2026	32.04	32.04	31.25	31.13	31.13	-1.32%	445
Jan 14, 2026	31.69	31.70	31.69	31.54	31.54	0.17%	140
Jan 13, 2026	31.45	31.45	31.31	31.49	31.49	-1.01%	210
Jan 12, 2026	31.63	31.83	31.63	31.81	31.81	-0.98%	249
Jan 9, 2026	31.85	32.36	31.85	32.12	32.12	-0.71%	1,256
Jan 8, 2026	32.95	32.95	32.50	32.35	32.35	-2.85%	120
Jan 7, 2026	33.30	33.30	33.30	33.30	33.30	-3.04%	-
Jan 6, 2026	34.34	34.34	34.34	34.35	34.35	1.66%	30
Jan 5, 2026	32.39	33.79	32.39	33.79	33.79	5.64%	923
Jan 2, 2026	33.60	33.60	31.68	31.98	31.98	-2.44%	288
Dec 30, 2025	32.71	33.00	32.71	32.78	32.78	0.85%	504
Dec 29, 2025	32.35	32.69	32.35	32.51	32.51	3.45%	228
Dec 23, 2025	31.70	31.76	31.40	31.42	31.42	-0.90%	587
Dec 22, 2025	32.00	32.00	31.60	31.71	31.71	-0.11%	226
Dec 19, 2025	31.45	31.50	31.45	31.74	31.74	-0.03%	190