The Trade Desk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	33.79	35.06	33.79	34.32	34.32	1.61%	3,271
Dec 4, 2025	33.11	33.77	32.90	33.77	33.77	2.12%	3,400
Dec 3, 2025	34.38	34.38	33.07	33.07	33.07	-3.66%	155
Dec 2, 2025	33.94	34.83	33.94	34.33	34.33	0.85%	-
Dec 1, 2025	33.66	34.33	33.36	34.04	34.04	-0.09%	550
Nov 28, 2025	34.04	34.37	33.80	34.07	34.07	0.46%	70
Nov 27, 2025	33.61	33.91	33.61	33.91	33.91	0.86%	300
Nov 26, 2025	33.90	33.95	33.62	33.62	33.62	-0.72%	57
Nov 25, 2025	33.77	33.90	33.40	33.87	33.87	0.33%	820
Nov 24, 2025	34.51	34.91	33.38	33.76	33.76	-1.86%	875
Nov 21, 2025	33.16	34.65	33.16	34.40	34.40	3.55%	809
Nov 20, 2025	35.21	35.47	33.22	33.22	33.22	-4.54%	1,254
Nov 19, 2025	34.77	34.93	34.59	34.80	34.80	-0.97%	169
Nov 18, 2025	34.17	35.29	34.17	35.14	35.14	1.74%	784
Nov 17, 2025	36.60	36.60	34.48	34.54	34.54	-4.14%	6,159
Nov 14, 2025	36.66	36.66	35.71	36.03	36.03	-2.05%	807
Nov 13, 2025	37.75	37.76	36.60	36.78	36.78	-2.45%	1,083
Nov 12, 2025	38.30	38.72	37.65	37.71	37.71	-1.13%	5,065
Nov 11, 2025	37.39	38.14	37.12	38.14	38.14	1.75%	798
Nov 10, 2025	38.30	38.54	36.50	37.48	37.48	0.75%	6,497
Nov 7, 2025	40.54	42.00	36.59	37.20	37.20	-7.07%	13,546
Nov 6, 2025	41.51	42.00	40.03	40.03	40.03	-3.70%	631
Nov 5, 2025	40.89	41.75	40.71	41.57	41.57	1.38%	565
Nov 4, 2025	41.77	42.32	41.01	41.01	41.01	-3.55%	310
Nov 3, 2025	43.57	43.57	41.79	42.52	42.52	-1.89%	1,095
Oct 31, 2025	42.51	43.64	42.51	43.34	43.34	3.20%	250
Oct 30, 2025	42.71	43.15	41.99	41.99	41.99	-1.77%	1,903
Oct 29, 2025	44.62	44.62	42.75	42.75	42.75	-2.86%	1,100
Oct 28, 2025	45.78	45.78	44.01	44.01	44.01	-3.92%	1,000
Oct 27, 2025	45.45	45.89	45.16	45.80	45.80	2.29%	1,170
Oct 24, 2025	46.72	47.02	44.29	44.78	44.78	-3.81%	650
Oct 23, 2025	46.68	47.02	46.32	46.55	46.55	0.15%	273
Oct 22, 2025	46.54	46.58	45.48	46.48	46.48	-0.31%	135
Oct 21, 2025	44.93	46.83	44.93	46.63	46.63	2.82%	450
Oct 20, 2025	43.10	45.35	43.10	45.35	45.35	5.81%	100
Oct 17, 2025	42.06	43.06	41.01	42.86	42.86	0.42%	390
Oct 16, 2025	43.68	44.26	42.66	42.68	42.68	-2.21%	305
Oct 15, 2025	43.51	44.26	43.36	43.64	43.64	0.17%	600
Oct 14, 2025	43.75	44.03	43.00	43.57	43.57	-1.89%	885
Oct 13, 2025	46.02	46.02	44.24	44.41	44.41	-1.40%	240