The Trade Desk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	2.35	2.40	2.31	2.34	2.34	-	37,660
Nov 11, 2025	2.34	2.34	2.27	2.34	2.34	1.30%	6,212
Nov 10, 2025	2.36	2.36	2.24	2.31	2.31	-0.86%	9,278
Nov 7, 2025	2.50	2.50	2.26	2.33	2.33	-5.67%	43,999
Nov 6, 2025	2.53	2.54	2.47	2.47	2.47	-6.44%	4,712
Nov 5, 2025	2.54	2.64	2.54	2.64	2.64	3.53%	4,523
Nov 4, 2025	2.62	2.62	2.55	2.55	2.55	-3.41%	16,269
Nov 3, 2025	2.71	2.71	2.59	2.64	2.64	-4.69%	8,587
Oct 31, 2025	2.71	2.77	2.68	2.77	2.77	4.92%	4,203
Oct 30, 2025	2.70	2.70	2.63	2.64	2.64	-5.38%	6,261
Oct 29, 2025	2.74	2.79	2.65	2.79	2.79	-3.46%	17,140
Oct 28, 2025	2.89	2.89	2.79	2.89	2.89	0.35%	13,052
Oct 27, 2025	2.83	2.89	2.83	2.88	2.88	2.49%	4,771
Oct 24, 2025	2.94	2.96	2.79	2.81	2.81	-3.44%	11,264
Oct 23, 2025	2.89	2.93	2.88	2.91	2.91	1.75%	1,734
Oct 22, 2025	2.91	2.92	2.86	2.86	2.86	-1.72%	788
Oct 21, 2025	2.85	2.94	2.85	2.91	2.91	3.93%	27,304
Oct 20, 2025	2.78	2.81	2.78	2.80	2.80	1.82%	7,762
Oct 17, 2025	2.69	2.75	2.68	2.75	2.75	0.36%	1,816
Oct 16, 2025	2.78	2.78	2.73	2.74	2.74	-0.72%	725
Oct 15, 2025	2.80	2.81	2.76	2.76	2.76	-1.43%	1,351
Oct 14, 2025	2.83	2.83	2.73	2.80	2.80	-	5,105
Oct 13, 2025	2.89	2.89	2.79	2.80	2.80	-3.11%	8,588
Oct 10, 2025	2.97	3.00	2.85	2.89	2.89	-2.36%	14,250
Oct 9, 2025	2.96	2.96	2.86	2.96	2.96	-	15,421
Oct 8, 2025	2.88	2.96	2.82	2.96	2.96	3.14%	3,359
Oct 7, 2025	2.91	3.00	2.84	2.87	2.87	1.41%	25,976
Oct 6, 2025	2.79	2.85	2.71	2.83	2.83	4.04%	34,992
Oct 3, 2025	2.74	2.75	2.72	2.72	2.72	0.37%	18,942
Oct 2, 2025	2.68	2.74	2.68	2.71	2.71	3.04%	5,416
Oct 1, 2025	2.58	2.64	2.58	2.63	2.63	-	9,168
Sep 30, 2025	2.66	2.66	2.59	2.63	2.63	-0.38%	61,454
Sep 29, 2025	2.50	2.69	2.50	2.64	2.64	4.76%	44,740
Sep 26, 2025	2.50	2.52	2.46	2.52	2.52	0.80%	35,190
Sep 25, 2025	2.48	2.53	2.42	2.50	2.50	-1.19%	10,736
Sep 24, 2025	2.50	2.53	2.47	2.53	2.53	3.27%	16,381
Sep 23, 2025	2.49	2.51	2.44	2.45	2.45	-0.41%	3,349
Sep 22, 2025	2.36	2.50	2.34	2.46	2.46	5.13%	55,055
Sep 19, 2025	2.35	2.36	2.30	2.34	2.34	-0.43%	171,700
Sep 18, 2025	2.44	2.44	2.34	2.35	2.35	-2.08%	73,675
Sep 17, 2025	2.38	2.44	2.38	2.40	2.40	0.84%	8,888
Sep 16, 2025	2.38	2.45	2.33	2.38	2.38	-3.25%	18,823
Sep 15, 2025	2.42	2.47	2.40	2.46	2.46	1.23%	11,234
Sep 12, 2025	2.48	2.48	2.42	2.43	2.43	-2.80%	7,799
Sep 11, 2025	2.53	2.53	2.45	2.50	2.50	-	14,969
Sep 10, 2025	2.82	2.82	2.46	2.50	2.50	-12.59%	180,365
Sep 9, 2025	2.83	2.87	2.82	2.86	2.86	1.78%	2,611
Sep 8, 2025	2.84	2.84	2.76	2.81	2.81	-	5,470
Sep 5, 2025	2.81	2.83	2.77	2.81	2.81	-1.06%	8,748
Sep 4, 2025	2.94	2.94	2.83	2.84	2.84	-2.74%	14,661