The Trade Desk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	39.29	39.97	39.13	39.53	39.53	0.97%	18,971
Nov 26, 2025	39.31	39.54	38.77	39.15	39.15	-0.23%	10,349
Nov 25, 2025	39.03	39.31	38.50	39.24	39.24	0.79%	15,052
Nov 24, 2025	40.11	40.19	38.50	38.93	38.93	-2.15%	21,553
Nov 21, 2025	38.15	40.00	37.50	39.79	39.79	3.07%	40,456
Nov 20, 2025	40.70	41.00	38.60	38.60	38.60	-3.43%	25,978
Nov 19, 2025	40.74	41.06	39.80	39.98	39.98	-2.02%	10,244
Nov 18, 2025	40.22	41.16	39.65	40.80	40.80	1.24%	14,594
Nov 17, 2025	42.29	42.50	40.17	40.30	40.30	-3.48%	23,238
Nov 14, 2025	42.90	42.99	41.50	41.75	41.75	-2.41%	25,308
Nov 13, 2025	43.82	44.10	42.51	42.78	42.78	-2.54%	20,002
Nov 12, 2025	44.25	45.38	43.54	43.90	43.90	0.49%	22,246
Nov 11, 2025	43.30	44.21	43.00	43.69	43.69	0.40%	425,234
Nov 10, 2025	44.21	44.84	42.05	43.51	43.51	2.33%	64,093
Nov 7, 2025	46.86	49.00	41.81	42.52	42.52	-9.78%	88,994
Nov 6, 2025	48.20	48.50	46.39	47.13	47.13	-1.10%	23,599
Nov 5, 2025	46.74	48.30	46.74	47.65	47.65	-0.06%	8,097
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