The Trade Desk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	31.66	31.68	31.48	31.48	31.48	-0.76%	-
Dec 22, 2025	32.01	32.01	31.72	31.72	31.72	-0.27%	-
Dec 19, 2025	32.01	32.09	31.61	31.81	31.81	0.03%	-
Dec 18, 2025	31.94	32.05	31.80	31.80	31.80	-1.00%	-
Dec 17, 2025	31.30	32.12	31.01	32.12	32.12	4.08%	-
Dec 16, 2025	30.57	30.86	30.48	30.86	30.86	0.15%	12
Dec 15, 2025	31.30	31.43	30.81	30.81	30.81	-2.25%	-
Dec 12, 2025	31.69	31.71	31.52	31.52	31.52	0.11%	-
Dec 11, 2025	33.25	33.30	31.49	31.49	31.49	-6.11%	-
Dec 10, 2025	33.90	33.90	33.54	33.54	33.54	-1.53%	-
Dec 9, 2025	33.94	34.06	33.58	34.06	34.06	-0.70%	-
Dec 8, 2025	34.66	34.74	34.30	34.30	34.30	-1.12%	-
Dec 5, 2025	33.97	34.69	33.97	34.69	34.69	3.86%	-
Dec 4, 2025	33.23	33.40	33.17	33.40	33.40	-1.81%	-
Dec 3, 2025	34.47	34.47	33.63	34.01	34.01	-1.33%	-
Dec 2, 2025	34.02	34.47	34.02	34.47	34.47	0.25%	-
Dec 1, 2025	33.82	34.39	33.32	34.39	34.39	0.07%	-
Nov 28, 2025	34.13	34.36	33.89	34.36	34.36	1.52%	-
Nov 27, 2025	33.78	33.85	33.73	33.85	33.85	0.06%	196
Nov 26, 2025	33.95	34.05	33.83	33.83	33.83	0.04%	-
Nov 25, 2025	33.84	33.84	33.35	33.81	33.81	-1.49%	-
Nov 24, 2025	34.77	34.77	34.32	34.32	34.32	1.72%	-
Nov 21, 2025	33.32	33.74	32.75	33.74	33.74	-3.07%	-
Nov 20, 2025	35.40	35.40	34.81	34.81	34.81	0.12%	-
Nov 19, 2025	35.14	35.20	34.77	34.77	34.77	-0.70%	-
Nov 18, 2025	34.40	35.02	34.40	35.02	35.02	-1.37%	-
Nov 17, 2025	36.42	36.48	35.50	35.50	35.50	-2.49%	-
Nov 14, 2025	36.80	36.80	36.28	36.41	36.41	-0.88%	-
Nov 13, 2025	37.91	37.91	36.73	36.73	36.73	-3.49%	-
Nov 12, 2025	38.16	38.75	38.06	38.06	38.06	1.93%	-
Nov 11, 2025	37.22	37.61	37.22	37.34	37.34	0.59%	-
Nov 10, 2025	38.18	38.29	37.12	37.12	37.12	-3.70%	-
Nov 7, 2025	40.58	41.24	38.55	38.55	38.55	-5.05%	670
Nov 6, 2025	41.44	41.79	40.60	40.60	40.60	-2.52%	-
Nov 5, 2025	40.96	41.65	40.96	41.65	41.65	-0.72%	50
Nov 4, 2025	41.73	42.04	41.73	41.95	41.95	-1.00%	-
Nov 3, 2025	43.88	43.88	42.37	42.37	42.37	-2.43%	613
Oct 31, 2025	42.92	43.62	42.56	43.43	43.43	0.61%	-
Oct 30, 2025	43.10	43.16	42.86	43.16	43.16	-1.56%	-
Oct 29, 2025	44.69	44.69	43.85	43.85	43.85	-3.84%	-
Oct 28, 2025	45.78	45.99	45.60	45.60	45.60	-0.69%	-
Oct 27, 2025	45.23	45.92	45.20	45.91	45.91	-2.04%	-
Oct 24, 2025	46.77	47.18	46.72	46.87	46.87	0.39%	-
Oct 23, 2025	46.66	46.71	46.01	46.69	46.69	2.19%	-
Oct 22, 2025	46.40	46.48	45.69	45.69	45.69	-2.28%	-
Oct 21, 2025	45.10	46.75	45.01	46.75	46.75	4.59%	-
Oct 20, 2025	43.31	44.70	43.20	44.70	44.70	4.21%	-
Oct 17, 2025	42.09	42.90	41.32	42.90	42.90	-1.42%	-
Oct 16, 2025	44.05	44.05	43.52	43.52	43.52	-0.97%	-
Oct 15, 2025	43.74	44.11	43.74	43.94	43.94	1.57%	-