The Trade Desk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	41.00	41.94	40.82	41.62	41.62	-0.85%	230
Nov 4, 2025	41.74	41.99	41.74	41.97	41.97	-0.65%	260
Nov 3, 2025	42.25	42.25	42.25	42.25	42.25	-2.68%	-
Oct 31, 2025	43.86	43.86	43.86	43.41	43.41	0.49%	275
Oct 30, 2025	43.00	43.00	43.00	43.20	43.20	-1.27%	200
Oct 29, 2025	44.37	44.37	43.36	43.76	43.76	-3.76%	24
Oct 28, 2025	45.88	45.88	45.88	45.47	45.47	-1.04%	60
Oct 27, 2025	45.25	46.22	45.10	45.95	45.95	-2.13%	1,159
Oct 24, 2025	46.80	47.26	46.80	46.95	46.95	0.71%	1,254
Oct 23, 2025	46.54	46.54	46.34	46.62	46.62	1.94%	113
Oct 22, 2025	46.13	46.13	45.72	45.73	45.73	-2.28%	66
Oct 21, 2025	45.02	46.80	44.97	46.80	46.80	4.39%	845
Oct 20, 2025	44.80	44.80	44.80	44.83	44.83	4.43%	7
Oct 17, 2025	40.68	42.56	40.68	42.93	42.93	-1.22%	189