The Trade Desk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	20.68	21.03	20.22	21.02	-	-0.66%	21,219,953
May 19, 2026	22.57	23.24	21.11	21.16	21.16	-4.98%	19,787,498
May 18, 2026	20.99	22.58	20.99	22.27	22.27	5.30%	20,410,031
May 15, 2026	20.46	21.17	20.40	21.15	21.15	3.63%	17,341,719
May 14, 2026	20.44	20.64	20.04	20.41	20.41	-0.39%	14,035,276
May 13, 2026	20.90	20.90	19.83	20.49	20.49	-3.07%	18,831,977
May 12, 2026	21.77	21.88	21.04	21.14	21.14	-1.77%	16,822,626
May 11, 2026	22.75	22.89	20.84	21.52	21.52	-6.76%	21,721,403
May 8, 2026	20.98	23.11	20.73	23.08	23.08	-1.75%	41,292,178
May 7, 2026	24.08	24.66	23.37	23.49	23.49	-2.17%	43,042,342
May 6, 2026	24.82	24.85	23.87	24.01	24.01	-2.44%	15,459,534
May 5, 2026	24.01	24.72	23.37	24.61	24.61	2.12%	19,634,405
May 4, 2026	24.58	24.84	23.91	24.10	24.10	-0.58%	12,388,838
May 1, 2026	24.31	24.87	24.02	24.24	24.24	2.76%	17,025,167
Apr 30, 2026	23.87	23.91	23.15	23.59	23.59	-3.20%	14,696,492
Apr 29, 2026	23.59	24.51	23.45	24.37	24.37	4.91%	20,333,436
Apr 28, 2026	23.04	23.69	22.91	23.23	23.23	0.39%	10,842,739
Apr 27, 2026	23.25	23.91	22.86	23.14	23.14	-3.46%	15,602,774
Apr 24, 2026	23.64	24.17	22.98	23.97	23.97	5.97%	21,016,163
Apr 23, 2026	23.26	23.27	22.13	22.62	22.62	-3.99%	13,287,470
Apr 22, 2026	23.43	23.67	23.20	23.56	23.56	1.55%	11,892,031
Apr 21, 2026	23.93	24.06	22.93	23.20	23.20	-3.53%	19,405,857
Apr 20, 2026	22.27	24.32	22.25	24.05	24.05	7.03%	21,010,684
Apr 17, 2026	23.07	23.42	22.30	22.47	22.47	-1.27%	19,586,713
Apr 16, 2026	22.77	23.39	22.62	22.76	22.76	1.70%	17,676,474
Apr 15, 2026	21.43	22.55	21.30	22.38	22.38	6.47%	15,488,583
Apr 14, 2026	21.33	21.92	20.93	21.02	21.02	-0.94%	12,569,065
Apr 13, 2026	20.15	21.29	20.12	21.22	21.22	5.62%	14,529,380
Apr 10, 2026	20.70	21.02	19.97	20.09	20.09	-2.52%	12,841,944
Apr 9, 2026	20.21	20.69	19.74	20.61	20.61	1.78%	19,660,028
Apr 8, 2026	21.52	21.73	20.11	20.25	20.25	-2.17%	21,288,602
Apr 7, 2026	22.11	22.54	20.38	20.70	20.70	-6.80%	22,385,906
Apr 6, 2026	21.89	22.54	21.89	22.21	22.21	0.73%	8,187,883
Apr 2, 2026	21.74	22.53	21.46	22.05	22.05	0.32%	12,607,232
Apr 1, 2026	22.64	22.82	21.72	21.98	21.98	-3.13%	16,654,941
Mar 31, 2026	22.00	23.30	21.98	22.69	22.69	3.09%	42,271,424
Mar 30, 2026	21.20	22.57	21.20	22.01	22.01	3.43%	21,062,673
Mar 27, 2026	21.61	21.64	21.03	21.28	21.28	-2.12%	14,841,978
Mar 26, 2026	21.76	22.36	21.55	21.74	21.74	-1.05%	14,263,293
Mar 25, 2026	22.68	23.13	21.54	21.97	21.97	-1.66%	15,947,695
Mar 24, 2026	23.82	23.88	21.57	22.34	22.34	-6.72%	30,889,619
Mar 23, 2026	24.33	24.65	23.73	23.95	23.95	-0.66%	14,636,692
Mar 20, 2026	23.49	24.49	23.20	24.11	24.11	2.55%	24,215,557
Mar 19, 2026	23.21	24.00	22.95	23.51	23.51	-0.17%	17,502,949
Mar 18, 2026	23.34	24.50	23.00	23.55	23.55	-6.06%	36,151,537
Mar 17, 2026	27.16	28.64	24.82	25.07	25.07	-7.42%	40,427,160
Mar 16, 2026	27.88	28.00	26.93	27.08	27.08	-0.95%	10,875,325
Mar 13, 2026	26.65	27.55	26.20	27.34	27.34	3.07%	12,999,527
Mar 12, 2026	27.42	28.08	26.47	26.53	26.53	-2.77%	11,827,116
Mar 11, 2026	28.09	28.29	26.83	27.28	27.28	-1.37%	12,777,820