The Trade Desk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	27.30	27.70	25.94	26.07	26.07	-4.44%	40,754
Feb 11, 2026	28.28	28.95	27.00	27.28	27.28	-3.38%	29,947
Feb 10, 2026	27.15	28.52	26.85	28.24	28.24	4.10%	31,834
Feb 9, 2026	27.31	27.47	26.70	27.12	27.12	1.20%	26,107
Feb 6, 2026	25.90	26.98	25.50	26.80	26.80	1.55%	42,788
Feb 5, 2026	27.21	27.78	26.24	26.39	26.39	-2.77%	43,495
Feb 4, 2026	27.19	27.45	26.05	27.14	27.14	0.86%	69,546
Feb 3, 2026	29.95	30.05	26.57	26.91	26.91	-11.02%	159,040
Feb 2, 2026	30.12	30.89	29.75	30.24	30.24	-0.82%	36,968
Jan 30, 2026	30.76	31.39	30.17	30.49	30.49	-3.02%	42,017
Jan 29, 2026	32.08	32.50	30.84	31.44	31.44	-2.27%	37,494
Jan 28, 2026	32.44	32.76	32.16	32.17	32.17	0.74%	38,854
Jan 27, 2026	33.87	34.11	31.83	31.94	31.94	-5.25%	112,280
Jan 26, 2026	36.27	36.65	33.43	33.71	33.71	-7.53%	98,941
Jan 23, 2026	36.93	36.93	36.03	36.45	36.45	-0.49%	22,840
Jan 22, 2026	35.50	36.63	35.23	36.63	36.63	4.86%	34,223
Jan 21, 2026	34.11	35.39	34.03	34.93	34.93	2.23%	36,541
Jan 20, 2026	35.50	35.50	34.09	34.17	34.17	-3.89%	43,999
Jan 16, 2026	36.31	36.57	35.55	35.55	35.55	-1.67%	45,850
Jan 15, 2026	37.14	37.33	35.90	36.15	36.15	-0.97%	46,785
Jan 14, 2026	37.12	37.62	36.40	36.51	36.51	-1.23%	24,893
Jan 13, 2026	36.99	37.10	36.30	36.96	36.96	-0.21%	20,657
Jan 12, 2026	37.45	37.80	36.63	37.04	37.04	-0.76%	20,490
Jan 9, 2026	37.35	38.00	36.63	37.32	37.32	-0.42%	40,305
Jan 8, 2026	38.82	38.82	37.40	37.48	37.48	-2.91%	46,609
Jan 7, 2026	39.82	39.98	38.29	38.60	38.60	-2.53%	22,717
Jan 6, 2026	40.14	40.87	39.57	39.60	39.60	-1.26%	29,655
Jan 5, 2026	37.96	40.13	37.75	40.11	40.11	6.10%	94,060
Jan 2, 2026	38.21	38.40	36.82	37.80	37.80	-1.71%	41,383
Dec 31, 2025	38.15	38.46	37.84	38.46	38.46	0.34%	28,031
Dec 30, 2025	38.38	38.87	38.15	38.32	38.32	-0.51%	24,270
Dec 29, 2025	38.30	38.65	37.75	38.52	38.52	0.84%	27,705
Dec 24, 2025	37.47	38.20	37.21	38.20	38.20	2.91%	62,566
Dec 23, 2025	37.30	37.54	36.82	37.12	37.12	-0.72%	26,661
Dec 22, 2025	37.48	37.99	37.08	37.39	37.39	-0.12%	39,699
Dec 19, 2025	37.35	37.70	36.83	37.44	37.44	0.49%	61,114
Dec 18, 2025	37.31	37.74	36.90	37.25	37.25	0.20%	10,427
Dec 17, 2025	36.55	37.96	36.20	37.18	37.18	3.58%	59,171
Dec 16, 2025	35.90	36.43	35.76	35.89	35.89	-1.00%	33,348
Dec 15, 2025	36.70	36.98	35.67	36.25	36.25	-1.49%	72,354
Dec 12, 2025	37.12	37.81	36.74	36.80	36.80	-1.34%	48,520
Dec 11, 2025	38.90	39.09	36.88	37.30	37.30	-5.47%	148,030
Dec 10, 2025	39.40	39.55	38.78	39.46	39.46	-0.31%	15,895
Dec 9, 2025	39.44	39.84	38.83	39.58	39.58	0.19%	15,313
Dec 8, 2025	40.33	40.57	39.40	39.51	39.51	-1.81%	19,137
Dec 5, 2025	39.30	40.99	39.30	40.24	40.24	3.14%	65,456
Dec 4, 2025	38.78	39.42	38.28	39.01	39.01	-0.43%	53,163
Dec 3, 2025	40.16	40.32	38.97	39.18	39.18	-2.76%	21,872
Dec 2, 2025	39.60	40.72	39.56	40.30	40.30	0.93%	23,223
Dec 1, 2025	39.00	40.17	38.60	39.93	39.93	1.00%	9,774