The Trade Desk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	21.42	21.61	21.30	21.30	21.30	-0.58%	-
Feb 19, 2026	21.65	21.81	21.42	21.42	21.42	-0.95%	220
Feb 18, 2026	21.30	21.81	21.11	21.63	21.63	1.45%	237
Feb 17, 2026	21.79	22.14	21.15	21.32	21.32	-1.39%	1,339
Feb 16, 2026	21.66	22.07	21.60	21.62	21.62	-0.46%	420
Feb 13, 2026	22.12	22.34	21.72	21.72	21.72	-1.43%	1,580
Feb 12, 2026	22.91	23.08	21.95	22.03	22.03	-3.84%	1,242
Feb 11, 2026	23.64	24.01	22.81	22.91	22.91	-3.01%	446
Feb 10, 2026	22.68	23.86	22.68	23.62	23.62	4.33%	100
Feb 9, 2026	22.91	23.01	22.51	22.64	22.64	-0.81%	418
Feb 6, 2026	22.10	22.83	22.10	22.83	22.83	2.56%	1,155
Feb 5, 2026	23.11	23.32	22.14	22.26	22.26	-3.55%	619
Feb 4, 2026	22.96	23.08	22.55	23.08	23.08	0.74%	809
Feb 3, 2026	25.50	25.50	22.63	22.91	22.91	-9.13%	1,630
Feb 2, 2026	25.16	26.05	25.07	25.21	25.21	-1.21%	477
Jan 30, 2026	25.77	26.09	25.46	25.52	25.52	-2.19%	484
Jan 29, 2026	26.63	26.76	26.04	26.09	26.09	-2.34%	8,080
Jan 28, 2026	26.96	27.16	26.71	26.71	26.71	0.32%	670
Jan 27, 2026	28.63	28.67	26.63	26.63	26.63	-6.56%	1,783
Jan 26, 2026	30.62	30.96	28.20	28.50	28.50	-7.65%	2,005
Jan 23, 2026	31.07	31.07	30.82	30.86	30.86	-1.61%	-
Jan 22, 2026	30.36	31.36	30.36	31.36	31.36	3.88%	700
Jan 21, 2026	29.16	30.19	28.91	30.19	30.19	3.71%	1,367
Jan 20, 2026	29.81	29.81	29.06	29.11	29.11	-2.46%	226
Jan 19, 2026	29.51	30.09	29.51	29.85	29.85	-2.40%	436
Jan 16, 2026	31.30	31.33	30.58	30.58	30.58	-2.08%	615
Jan 15, 2026	31.77	31.91	31.18	31.23	31.23	-0.06%	191
Jan 14, 2026	31.76	31.92	31.25	31.25	31.25	-1.91%	65
Jan 13, 2026	31.70	31.86	31.31	31.86	31.86	0.92%	1,059
Jan 12, 2026	31.51	32.29	31.51	31.57	31.57	-1.37%	391
Jan 9, 2026	32.06	32.22	31.90	32.01	32.01	0.02%	14
Jan 8, 2026	32.79	33.02	31.98	32.01	32.01	-3.24%	412
Jan 7, 2026	34.12	34.22	32.85	33.08	33.08	-2.69%	88
Jan 6, 2026	34.15	34.37	33.90	33.99	33.99	-0.41%	330
Jan 5, 2026	32.44	34.13	32.43	34.13	34.13	6.37%	2,894
Jan 2, 2026	32.32	32.77	31.31	32.09	32.09	-1.61%	537
Dec 30, 2025	32.50	32.73	32.50	32.61	32.61	-0.12%	1,570
Dec 29, 2025	32.31	32.78	32.30	32.65	32.65	2.77%	1,345
Dec 23, 2025	31.51	31.77	31.28	31.77	31.77	0.28%	250
Dec 22, 2025	32.00	32.14	31.68	31.68	31.68	-0.56%	51
Dec 19, 2025	32.05	32.05	31.59	31.86	31.86	0.24%	190
Dec 18, 2025	31.75	31.97	31.75	31.79	31.79	0.59%	25
Dec 17, 2025	31.21	32.30	31.19	31.60	31.60	1.20%	198
Dec 16, 2025	30.45	31.23	30.39	31.23	31.23	1.33%	2,038
Dec 15, 2025	31.22	31.38	30.38	30.82	30.82	-1.17%	300
Dec 12, 2025	31.57	31.91	31.18	31.18	31.18	-1.61%	1,945
Dec 11, 2025	33.16	33.29	31.50	31.69	31.69	-5.68%	640
Dec 10, 2025	33.83	33.88	33.38	33.60	33.60	-0.74%	522
Dec 9, 2025	33.87	34.10	33.58	33.85	33.85	0.13%	325
Dec 8, 2025	34.56	34.78	33.81	33.81	33.81	-1.49%	137