The Trade Desk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	26.18	26.22	24.31	25.07	25.07	-2.28%	20,469
Mar 5, 2026	24.68	27.78	24.29	25.66	25.66	17.39%	68,694
Mar 4, 2026	21.40	21.86	21.36	21.86	21.86	3.75%	5,714
Mar 3, 2026	20.45	21.07	20.22	21.07	21.07	2.46%	12,240
Mar 2, 2026	19.65	20.74	19.58	20.56	20.56	2.24%	16,216
Feb 27, 2026	20.16	20.32	19.04	20.11	20.11	-1.30%	17,962
Feb 26, 2026	18.04	20.60	17.62	20.38	20.38	-4.54%	44,583
Feb 25, 2026	21.21	21.38	20.90	21.35	21.35	2.28%	14,274
Feb 24, 2026	20.68	21.03	20.26	20.87	20.87	1.36%	2,715
Feb 23, 2026	21.12	21.28	20.54	20.59	20.59	-4.72%	8,881
Feb 20, 2026	21.62	22.13	21.30	21.61	21.61	-0.12%	5,759
Feb 19, 2026	21.75	21.78	21.53	21.64	21.64	-0.83%	5,274
Feb 18, 2026	21.49	21.82	21.20	21.82	21.82	0.39%	5,056
Feb 17, 2026	21.81	22.11	21.08	21.73	21.73	-0.09%	4,339
Feb 16, 2026	21.82	21.99	21.68	21.75	21.75	-0.53%	1,692
Feb 13, 2026	22.06	22.44	21.82	21.87	21.87	-2.91%	10,032
Feb 12, 2026	23.10	23.14	22.47	22.52	22.52	-2.43%	4,126
Feb 11, 2026	23.59	24.18	23.05	23.08	23.08	-3.61%	17,499
Feb 10, 2026	22.79	23.95	22.71	23.95	23.95	5.35%	6,736
Feb 9, 2026	23.10	23.13	22.45	22.73	22.73	0.22%	4,267
Feb 6, 2026	22.47	22.74	22.11	22.68	22.68	-2.62%	4,110
Feb 5, 2026	23.16	23.33	22.81	23.29	23.29	1.04%	6,274
Feb 4, 2026	23.00	23.19	22.17	23.05	23.05	-0.41%	8,626
Feb 3, 2026	25.40	25.44	23.15	23.15	23.15	-11.19%	19,083
Feb 2, 2026	25.19	26.13	25.19	26.06	26.06	1.72%	7,824
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