The Trade Desk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	25.74	26.30	25.62	25.62	25.62	-2.36%	4,489
Jan 29, 2026	26.76	26.85	25.84	26.24	26.24	-3.16%	10,757
Jan 28, 2026	27.04	27.39	26.94	27.10	27.10	0.18%	4,265
Jan 27, 2026	28.78	28.78	26.74	27.05	27.05	-7.59%	10,830
Jan 26, 2026	30.79	30.89	28.89	29.27	29.27	-5.79%	3,192
Jan 23, 2026	31.32	31.32	30.73	31.07	31.07	0.60%	4,418
Jan 22, 2026	30.53	31.12	30.45	30.88	30.88	2.54%	4,925
Jan 21, 2026	29.25	30.26	29.05	30.12	30.12	1.67%	8,364
Jan 20, 2026	29.84	30.00	29.31	29.62	29.62	-0.99%	6,068
Jan 19, 2026	29.89	30.15	29.76	29.92	29.92	-3.12%	4,789
Jan 16, 2026	31.36	31.36	30.75	30.88	30.88	-0.91%	592
Jan 15, 2026	31.99	32.15	30.96	31.17	31.17	-1.06%	7,073
Jan 14, 2026	31.92	31.92	31.33	31.50	31.50	0.03%	3,291
Jan 13, 2026	31.57	31.79	31.23	31.49	31.49	-1.08%	4,720
Jan 12, 2026	31.66	32.36	31.56	31.84	31.84	-0.93%	9,163
Jan 9, 2026	32.30	32.30	31.72	32.14	32.14	-0.73%	12,889
Jan 8, 2026	33.02	33.20	32.31	32.37	32.37	-2.63%	4,910
Jan 7, 2026	34.20	34.27	32.93	33.25	33.25	-2.86%	2,442
Jan 6, 2026	34.27	34.86	34.21	34.23	34.23	1.39%	3,724
Jan 5, 2026	32.38	33.83	32.34	33.76	33.76	5.43%	6,302
Jan 2, 2026	32.44	32.76	31.28	32.02	32.02	-1.79%	4,278
Dec 30, 2025	32.53	32.61	32.48	32.60	32.60	0.12%	1,033
Dec 29, 2025	32.23	32.67	32.23	32.56	32.56	3.50%	4,178
Dec 23, 2025	31.90	31.90	31.36	31.46	31.46	-0.40%	3,924
Dec 22, 2025	31.77	32.22	31.53	31.59	31.59	-0.61%	2,470
Dec 19, 2025	31.85	32.03	31.42	31.78	31.78	-0.22%	1,813
Dec 18, 2025	32.16	32.24	31.69	31.85	31.85	-0.61%	1,937
Dec 17, 2025	31.45	32.21	30.89	32.05	32.05	3.69%	7,834
Dec 16, 2025	30.63	30.91	30.35	30.91	30.91	0.49%	3,611
Dec 15, 2025	31.37	31.39	30.38	30.76	30.76	-2.40%	3,835
Dec 12, 2025	31.88	32.23	31.48	31.51	31.51	-0.28%	6,822
Dec 11, 2025	33.29	33.29	31.48	31.60	31.60	-5.66%	5,525
Dec 10, 2025	33.76	33.94	33.34	33.50	33.50	-1.87%	2,859
Dec 9, 2025	33.92	34.15	33.46	34.14	34.14	-0.54%	3,180
Dec 8, 2025	34.73	34.73	34.22	34.32	34.32	-1.11%	5,249
Dec 5, 2025	33.96	35.06	33.91	34.71	34.71	3.92%	5,977
Dec 4, 2025	33.14	33.40	32.89	33.40	33.40	-1.91%	2,445
Dec 3, 2025	34.41	34.50	33.38	34.05	34.05	-1.45%	3,027
Dec 2, 2025	34.19	34.97	34.05	34.55	34.55	0.58%	2,840
Dec 1, 2025	33.80	34.36	33.20	34.35	34.35	-0.03%	2,488
Nov 28, 2025	33.89	34.44	33.89	34.36	34.36	0.75%	1,507
Nov 27, 2025	34.07	34.10	33.94	34.10	34.10	0.78%	745
Nov 26, 2025	34.00	34.08	33.50	33.84	33.84	-0.12%	10,099
Nov 25, 2025	33.79	33.88	33.41	33.88	33.88	-0.66%	3,150
Nov 24, 2025	34.85	34.91	33.74	34.10	34.10	0.86%	4,787
Nov 21, 2025	33.27	33.96	32.61	33.81	33.81	-3.18%	10,129
Nov 20, 2025	35.49	35.65	34.87	34.92	34.92	0.58%	4,135
Nov 19, 2025	34.96	35.23	34.72	34.72	34.72	-1.01%	2,233
Nov 18, 2025	34.42	35.12	34.22	35.08	35.08	-1.10%	5,448
Nov 17, 2025	36.46	36.66	35.21	35.47	35.47	-2.54%	3,919