The Trade Desk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	23.72	23.72	23.72	23.72	-	-0.61%	-
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
Dec 18, 2025	31.75	31.87	31.75	31.75	31.75	-1.55%	45
Dec 17, 2025	32.00	32.00	32.00	32.25	32.25	4.66%	182
Dec 16, 2025	30.51	30.51	30.51	30.82	30.82	0.05%	12
Dec 15, 2025	31.46	31.46	31.00	30.80	30.80	-2.36%	96
Dec 12, 2025	33.12	33.12	31.42	31.55	31.55	0.13%	285
Dec 11, 2025	33.40	33.40	31.83	31.51	31.51	-6.28%	175
Dec 10, 2025	34.20	34.20	34.20	33.62	33.62	-1.26%	31
Dec 9, 2025	33.95	33.95	33.60	34.05	34.05	-0.76%	156
Dec 8, 2025	34.79	34.82	34.54	34.31	34.31	-1.20%	462
Dec 5, 2025	34.33	35.05	33.89	34.72	34.72	4.00%	552
Dec 4, 2025	33.27	33.27	32.86	33.39	33.39	-1.72%	924
Dec 3, 2025	34.49	34.50	34.34	33.97	33.97	-1.49%	205
Dec 2, 2025	34.20	34.20	34.20	34.49	34.49	0.31%	35
Dec 1, 2025	34.38	34.38	34.38	34.38	34.38	0.01%	-
Nov 28, 2025	34.38	34.38	34.38	34.38	34.38	0.78%	-
Nov 27, 2025	33.94	33.94	33.89	34.11	34.11	0.80%	300