The Trade Desk, Inc. (LON:0LF5)
London · Delayed Price · Currency is GBP · Price in USD 84.71
-2.54 (-2.91%)
At close: Aug 1, 2025
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 70.22 | 71.87 | 69.95 | 71.58 | 71.58 | 3.23% | 14,239 |
| Jun 23, 2025 | 68.30 | 69.37 | 66.05 | 69.34 | 69.34 | 1.81% | 7,423 |
| Jun 20, 2025 | 68.34 | 70.13 | 67.00 | 68.11 | 68.11 | -0.45% | 5,776 |
| Jun 18, 2025 | 67.92 | 69.10 | 67.55 | 68.42 | 68.42 | 1.42% | 5,402 |
| Jun 17, 2025 | 69.50 | 69.69 | 67.21 | 67.46 | 67.46 | -3.61% | 5,896 |
| Jun 16, 2025 | 68.02 | 70.94 | 65.79 | 69.99 | 69.99 | 1.40% | 9,150 |
| Jun 13, 2025 | 69.55 | 69.99 | 68.27 | 69.02 | 69.02 | -2.15% | 14,428 |
| Jun 12, 2025 | 72.19 | 72.40 | 70.38 | 70.54 | 70.54 | -2.65% | 5,037 |
| Jun 11, 2025 | 72.30 | 74.01 | 72.30 | 72.46 | 72.46 | 1.02% | 7,783 |
| Jun 10, 2025 | 71.89 | 72.44 | 71.46 | 71.73 | 71.73 | 0.29% | 8,037 |
| Jun 9, 2025 | 70.79 | 72.19 | 70.65 | 71.53 | 71.53 | 0.32% | 6,178 |
| Jun 6, 2025 | 71.76 | 72.43 | 70.41 | 71.30 | 71.30 | -2.18% | 10,421 |
| Jun 5, 2025 | 76.00 | 77.55 | 72.58 | 72.89 | 72.89 | -4.06% | 19,113 |
| Jun 4, 2025 | 74.66 | 76.44 | 74.25 | 75.98 | 75.98 | 1.44% | 6,548 |
| Jun 3, 2025 | 75.00 | 75.73 | 73.47 | 74.90 | 74.90 | 0.40% | 7,282 |
| Jun 2, 2025 | 73.99 | 75.50 | 73.29 | 74.60 | 74.60 | 1.28% | 2,893 |
| May 30, 2025 | 74.17 | 74.99 | 73.29 | 73.66 | 73.66 | -2.25% | 4,295 |
| May 29, 2025 | 79.44 | 79.90 | 74.62 | 75.36 | 75.36 | -1.96% | 13,069 |
| May 28, 2025 | 76.28 | 77.07 | 75.98 | 76.86 | 76.86 | 0.76% | 8,715 |
| May 27, 2025 | 77.00 | 77.00 | 74.33 | 76.28 | 76.28 | 3.12% | 7,856 |
| May 23, 2025 | 72.80 | 74.22 | 71.60 | 73.97 | 73.97 | -0.86% | 11,207 |
| May 22, 2025 | 74.33 | 75.10 | 73.82 | 74.61 | 74.61 | -0.15% | 5,630 |
| May 21, 2025 | 77.20 | 77.20 | 74.59 | 74.72 | 74.72 | -3.12% | 10,450 |