The Trade Desk, Inc. (LON:0LF5)
London · Delayed Price · Currency is GBP · Price in USD 52.09
-1.38 (-2.58%)
At close: Sep 4, 2025
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 53.77 | 53.93 | 51.74 | 52.09 | 52.09 | -2.58% | 33,515 |
| Sep 3, 2025 | 53.98 | 54.35 | 53.29 | 53.47 | 53.47 | 0.36% | 9,641 |
| Sep 2, 2025 | 55.01 | 55.01 | 52.73 | 53.28 | 53.28 | -2.68% | 83,689 |
| Aug 29, 2025 | 55.16 | 55.49 | 54.42 | 54.75 | 54.75 | -0.25% | 13,193 |
| Aug 28, 2025 | 52.49 | 55.36 | 52.49 | 54.88 | 54.88 | 3.80% | 48,124 |
| Aug 27, 2025 | 52.40 | 53.00 | 51.92 | 52.87 | 52.87 | 1.19% | 22,740 |
| Aug 26, 2025 | 52.29 | 53.20 | 52.07 | 52.25 | 52.25 | -0.92% | 23,835 |
| Aug 25, 2025 | 53.30 | 53.63 | 52.44 | 52.74 | 52.74 | -1.12% | 26,772 |
| Aug 22, 2025 | 52.07 | 54.13 | 51.95 | 53.33 | 53.33 | 2.38% | 44,256 |
| Aug 21, 2025 | 52.73 | 52.83 | 51.79 | 52.09 | 52.09 | 0.10% | 68,013 |
| Aug 20, 2025 | 52.47 | 52.75 | 51.30 | 52.04 | 52.04 | -0.99% | 39,571 |
| Aug 19, 2025 | 54.90 | 55.50 | 52.56 | 52.56 | 52.56 | -4.75% | 53,888 |
| Aug 18, 2025 | 52.80 | 55.40 | 51.95 | 55.18 | 55.18 | 5.65% | 127,875 |
| Aug 15, 2025 | 51.51 | 53.04 | 50.46 | 52.23 | 52.23 | 3.59% | 45,702 |
| Aug 14, 2025 | 54.32 | 54.51 | 50.23 | 50.42 | 50.42 | -6.02% | 178,892 |
| Aug 13, 2025 | 53.36 | 54.12 | 52.53 | 53.65 | 53.65 | 1.82% | 51,421 |
| Aug 12, 2025 | 53.63 | 54.39 | 52.18 | 52.69 | 52.69 | -2.33% | 119,346 |
| Aug 11, 2025 | 55.99 | 57.13 | 52.84 | 53.95 | 53.95 | -2.61% | 220,225 |
| Aug 8, 2025 | 63.89 | 63.89 | 53.19 | 55.39 | 55.39 | -37.01% | 569,663 |
| Aug 7, 2025 | 90.37 | 91.40 | 87.59 | 87.94 | 87.94 | -2.53% | 10,232 |
| Aug 6, 2025 | 88.16 | 90.22 | 87.81 | 90.22 | 90.22 | 2.71% | 9,151 |
| Aug 5, 2025 | 90.10 | 90.39 | 87.35 | 87.84 | 87.84 | -1.10% | 10,255 |
| Aug 4, 2025 | 86.74 | 89.71 | 86.71 | 88.82 | 88.82 | 4.85% | 10,962 |
| Aug 1, 2025 | 86.06 | 86.18 | 81.95 | 84.71 | 84.71 | -2.91% | 42,789 |
| Jul 31, 2025 | 86.04 | 88.55 | 86.00 | 87.25 | 87.25 | 1.22% | 6,921 |
| Jul 30, 2025 | 84.80 | 86.54 | 84.64 | 86.20 | 86.20 | 2.36% | 6,374 |
| Jul 29, 2025 | 87.67 | 89.12 | 83.64 | 84.22 | 84.22 | -3.73% | 25,807 |
| Jul 28, 2025 | 86.14 | 88.60 | 86.14 | 87.48 | 87.48 | 2.85% | 18,115 |
| Jul 25, 2025 | 84.97 | 85.43 | 83.80 | 85.06 | 85.06 | 1.11% | 4,238 |
| Jul 24, 2025 | 84.80 | 85.23 | 83.66 | 84.12 | 84.12 | 0.10% | 18,396 |
| Jul 23, 2025 | 80.85 | 84.04 | 80.85 | 84.04 | 84.04 | 3.68% | 8,312 |
| Jul 22, 2025 | 80.35 | 81.99 | 79.94 | 81.06 | 81.06 | -0.04% | 239,664 |
| Jul 21, 2025 | 79.90 | 82.11 | 79.12 | 81.09 | 81.09 | 1.27% | 11,475 |
| Jul 18, 2025 | 81.03 | 81.30 | 79.73 | 80.07 | 80.07 | -2.98% | 11,356 |
| Jul 17, 2025 | 82.00 | 83.92 | 81.55 | 82.53 | 82.53 | 1.32% | 18,129 |
| Jul 16, 2025 | 81.35 | 82.03 | 80.30 | 81.46 | 81.46 | -1.00% | 20,197 |
| Jul 15, 2025 | 87.05 | 87.47 | 81.65 | 82.29 | 82.29 | 8.17% | 105,178 |
| Jul 14, 2025 | 75.18 | 77.73 | 74.65 | 76.07 | 76.07 | 0.95% | 6,323 |
| Jul 11, 2025 | 77.34 | 77.40 | 74.76 | 75.36 | 75.36 | -1.72% | 33,459 |
| Jul 10, 2025 | 75.53 | 77.15 | 75.53 | 76.67 | 76.67 | 1.38% | 7,671 |
| Jul 9, 2025 | 73.83 | 76.12 | 73.81 | 75.63 | 75.63 | 2.81% | 11,409 |
| Jul 8, 2025 | 73.83 | 74.45 | 73.00 | 73.57 | 73.57 | 0.19% | 7,908 |
| Jul 7, 2025 | 73.81 | 74.61 | 73.23 | 73.43 | 73.43 | -1.28% | 7,650 |
| Jul 3, 2025 | 74.00 | 75.26 | 73.90 | 74.38 | 74.38 | 0.75% | 8,770 |
| Jul 2, 2025 | 73.83 | 74.05 | 72.41 | 73.83 | 73.83 | -0.19% | 6,998 |
| Jul 1, 2025 | 71.89 | 74.85 | 71.89 | 73.97 | 73.97 | 2.33% | 33,020 |
| Jun 30, 2025 | 70.50 | 73.73 | 70.01 | 72.29 | 72.29 | 3.60% | 17,797 |
| Jun 27, 2025 | 69.34 | 71.00 | 69.34 | 69.77 | 69.77 | 2.66% | 17,753 |
| Jun 26, 2025 | 69.50 | 69.50 | 65.57 | 67.97 | 67.97 | -1.88% | 48,133 |
| Jun 25, 2025 | 72.00 | 72.87 | 69.13 | 69.27 | 69.27 | -3.23% | 25,867 |