The Trade Desk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	33.66	33.66	33.66	33.84	33.84	-0.07%	45
Nov 25, 2025	33.01	33.01	33.01	33.87	33.87	-0.92%	300
Nov 24, 2025	34.46	34.60	34.46	34.18	34.18	1.38%	155
Nov 21, 2025	33.14	33.75	32.70	33.72	33.72	-3.16%	362
Nov 20, 2025	35.46	35.46	35.38	34.82	34.82	0.27%	65
Nov 19, 2025	35.09	35.09	34.90	34.72	34.72	-1.05%	32
Nov 18, 2025	34.42	34.70	34.04	35.09	35.09	-1.18%	344
Nov 17, 2025	36.60	36.60	35.72	35.51	35.51	-2.59%	405
Nov 14, 2025	36.43	36.54	36.00	36.46	36.46	-1.31%	363
Nov 13, 2025	37.20	37.20	37.00	36.94	36.94	-2.75%	89
Nov 12, 2025	38.44	38.75	38.28	37.99	37.99	1.44%	475
Nov 11, 2025	37.50	37.50	37.46	37.45	37.45	1.50%	274
Nov 10, 2025	38.49	38.65	38.00	36.89	36.89	1.50%	827
Nov 7, 2025	40.63	41.16	36.27	36.35	36.35	-10.80%	783
Nov 6, 2025	41.93	41.93	40.80	40.75	40.75	-2.09%	186