The Trade Desk, Inc. (LON:0LF5)
London · Delayed Price · Currency is GBP · Price in USD 47.68
-1.76 (-3.56%)
At close: Nov 4, 2025
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 48.26 | 48.76 | 47.26 | 47.68 | 47.68 | -3.56% | 10,444 |
| Nov 3, 2025 | 50.55 | 50.61 | 48.05 | 49.44 | 49.44 | -1.05% | 17,640 |
| Oct 31, 2025 | 49.44 | 50.77 | 48.90 | 49.97 | 49.97 | 1.45% | 12,600 |
| Oct 30, 2025 | 50.01 | 50.59 | 48.97 | 49.25 | 49.25 | -0.75% | 25,155 |
| Oct 29, 2025 | 51.72 | 52.14 | 49.57 | 49.62 | 49.62 | -4.82% | 56,042 |
| Oct 28, 2025 | 53.25 | 53.92 | 51.45 | 52.14 | 52.14 | -2.34% | 27,269 |
| Oct 27, 2025 | 52.50 | 54.03 | 52.13 | 53.39 | 53.39 | -2.20% | 37,490 |
| Oct 24, 2025 | 54.30 | 55.03 | 54.06 | 54.59 | 54.59 | 0.66% | 24,385 |
| Oct 23, 2025 | 54.00 | 54.58 | 53.29 | 54.23 | 54.23 | 1.82% | 27,121 |
| Oct 22, 2025 | 53.78 | 54.19 | 52.74 | 53.26 | 53.26 | -1.82% | 19,727 |
| Oct 21, 2025 | 52.77 | 54.65 | 52.01 | 54.25 | 54.25 | 3.37% | 19,997 |
| Oct 20, 2025 | 50.27 | 52.75 | 50.26 | 52.48 | 52.48 | 5.43% | 56,018 |
| Oct 17, 2025 | 49.32 | 50.78 | 47.99 | 49.78 | 49.78 | -0.46% | 29,610 |
| Oct 16, 2025 | 51.14 | 51.88 | 49.96 | 50.01 | 50.01 | -1.01% | 11,848 |
| Oct 15, 2025 | 50.85 | 51.63 | 50.23 | 50.52 | 50.52 | -1.10% | 13,879 |
| Oct 14, 2025 | 51.27 | 51.33 | 49.50 | 51.08 | 51.08 | -1.50% | 22,544 |
| Oct 13, 2025 | 51.50 | 53.42 | 50.96 | 51.86 | 51.86 | -0.90% | 40,547 |
| Oct 10, 2025 | 53.95 | 55.00 | 51.47 | 52.33 | 52.33 | -2.40% | 50,432 |
| Oct 9, 2025 | 54.11 | 54.30 | 52.90 | 53.62 | 53.62 | -1.83% | 18,522 |
| Oct 8, 2025 | 53.29 | 54.94 | 52.59 | 54.62 | 54.62 | 1.05% | 36,304 |
| Oct 7, 2025 | 53.30 | 56.34 | 52.94 | 54.05 | 54.05 | 2.44% | 99,942 |
| Oct 6, 2025 | 51.69 | 53.35 | 50.89 | 52.76 | 52.76 | 3.58% | 55,841 |
| Oct 3, 2025 | 51.08 | 51.66 | 50.74 | 50.94 | 50.94 | 0.50% | 57,233 |
| Oct 2, 2025 | 49.53 | 50.98 | 48.80 | 50.69 | 50.69 | 3.04% | 41,501 |
| Oct 1, 2025 | 48.63 | 49.64 | 47.80 | 49.19 | 49.19 | -0.70% | 26,583 |
| Sep 30, 2025 | 49.78 | 50.71 | 48.54 | 49.54 | 49.54 | -1.66% | 41,686 |
| Sep 29, 2025 | 47.28 | 50.38 | 47.24 | 50.38 | 50.38 | 7.43% | 57,311 |
| Sep 26, 2025 | 46.65 | 47.07 | 46.03 | 46.89 | 46.89 | 0.24% | 22,776 |
| Sep 25, 2025 | 47.15 | 47.16 | 45.48 | 46.78 | 46.78 | -0.22% | 26,785 |
| Sep 24, 2025 | 47.07 | 47.71 | 46.46 | 46.88 | 46.88 | 0.02% | 33,999 |
| Sep 23, 2025 | 46.00 | 47.58 | 45.90 | 46.87 | 46.87 | 1.08% | 75,507 |
| Sep 22, 2025 | 44.76 | 46.38 | 43.70 | 46.37 | 46.37 | 6.50% | 87,514 |
| Sep 19, 2025 | 44.21 | 44.32 | 43.10 | 43.54 | 43.54 | -1.65% | 79,250 |
| Sep 18, 2025 | 45.98 | 46.23 | 44.17 | 44.27 | 44.27 | -2.64% | 66,410 |
| Sep 17, 2025 | 45.00 | 46.23 | 44.58 | 45.47 | 45.47 | 1.62% | 70,478 |
| Sep 16, 2025 | 45.79 | 46.31 | 43.50 | 44.75 | 44.75 | -2.43% | 63,741 |
| Sep 15, 2025 | 45.08 | 46.46 | 45.08 | 45.86 | 45.86 | 1.38% | 57,581 |
| Sep 12, 2025 | 45.15 | 46.17 | 45.04 | 45.24 | 45.24 | -0.89% | 56,074 |
| Sep 11, 2025 | 46.10 | 46.79 | 45.34 | 45.64 | 45.64 | -2.35% | 115,088 |
| Sep 10, 2025 | 52.52 | 52.53 | 45.88 | 46.74 | 46.74 | -10.94% | 154,007 |
| Sep 9, 2025 | 52.00 | 52.79 | 51.50 | 52.48 | 52.48 | 1.78% | 15,243 |
| Sep 8, 2025 | 51.95 | 52.45 | 50.64 | 51.56 | 51.56 | -0.90% | 31,148 |
| Sep 5, 2025 | 51.95 | 52.52 | 51.01 | 52.03 | 52.03 | -0.12% | 26,169 |
| 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 |