The Trade Desk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	25.13	25.84	24.94	25.50	25.50	0.95%	17,263,021
Feb 17, 2026	25.89	26.26	24.84	25.26	25.26	-2.13%	13,495,926
Feb 13, 2026	26.42	26.82	25.64	25.81	25.81	-1.26%	13,186,798
Feb 12, 2026	27.33	27.48	25.94	26.14	26.14	-4.00%	16,186,281
Feb 11, 2026	28.24	28.37	26.95	27.23	27.23	-3.20%	10,247,886
Feb 10, 2026	27.34	28.54	27.30	28.13	28.13	4.03%	13,219,764
Feb 9, 2026	27.12	27.26	26.67	27.04	27.04	-	8,196,562
Feb 6, 2026	26.33	27.06	26.06	27.04	27.04	3.05%	13,580,083
Feb 5, 2026	27.00	27.78	26.01	26.24	26.24	-3.78%	22,379,289
Feb 4, 2026	27.04	27.50	26.04	27.27	27.27	0.33%	19,189,536
Feb 3, 2026	28.51	28.53	26.57	27.18	27.18	-8.64%	29,647,536
Feb 2, 2026	30.13	30.89	29.69	29.75	29.75	-1.91%	14,344,533
Jan 30, 2026	31.33	31.34	30.13	30.33	30.33	-2.94%	14,739,736
Jan 29, 2026	31.55	31.63	30.82	31.25	31.25	-1.95%	13,680,696
Jan 28, 2026	32.49	32.78	31.84	31.87	31.87	-0.99%	9,848,671
Jan 27, 2026	33.52	33.57	31.83	32.19	32.19	-4.79%	18,874,841
Jan 26, 2026	36.36	36.38	33.43	33.81	33.81	-7.50%	24,784,699
Jan 23, 2026	36.24	36.70	36.06	36.55	36.55	-0.73%	6,203,272
Jan 22, 2026	35.75	36.96	35.63	36.82	36.82	4.22%	8,293,056
Jan 21, 2026	34.43	35.54	34.35	35.33	35.33	3.46%	9,366,625
Jan 20, 2026	34.81	35.08	34.00	34.15	34.15	-3.75%	10,964,372
Jan 16, 2026	36.26	36.35	35.24	35.48	35.48	-2.07%	12,520,586
Jan 15, 2026	37.20	37.23	35.88	36.23	36.23	-2.42%	11,334,070
Jan 14, 2026	37.13	37.25	36.32	37.13	37.13	-0.03%	9,994,459
Jan 13, 2026	36.91	37.30	36.25	37.14	37.14	0.65%	11,829,356
Jan 12, 2026	37.35	37.77	36.74	36.90	36.90	-1.05%	11,020,854
Jan 9, 2026	37.54	37.65	36.63	37.29	37.29	-0.03%	10,244,811
Jan 8, 2026	38.44	38.45	37.04	37.30	37.30	-3.49%	12,829,142
Jan 7, 2026	39.76	39.99	38.29	38.65	38.65	-2.74%	10,377,280
Jan 6, 2026	40.11	40.90	39.51	39.74	39.74	-0.92%	12,163,465
Jan 5, 2026	37.95	40.20	37.85	40.11	40.11	6.45%	14,290,450
Jan 2, 2026	38.20	38.24	36.80	37.68	37.68	-0.74%	9,782,568
Dec 31, 2025	38.07	38.47	37.84	37.96	37.96	-0.42%	7,624,558
Dec 30, 2025	38.22	38.90	38.10	38.12	38.12	-0.70%	8,090,208
Dec 29, 2025	38.09	38.76	37.96	38.39	38.39	0.21%	9,907,315
Dec 26, 2025	38.05	38.42	37.79	38.31	38.31	0.50%	6,307,545
Dec 24, 2025	37.40	38.14	37.17	38.12	38.12	1.82%	4,208,633
Dec 23, 2025	37.13	37.62	36.79	37.44	37.44	0.40%	9,550,176
Dec 22, 2025	37.53	38.00	37.05	37.29	37.29	0.08%	11,795,019
Dec 19, 2025	37.15	37.61	36.81	37.26	37.26	-0.08%	63,754,501
Dec 18, 2025	37.63	37.73	36.89	37.29	37.29	0.32%	10,653,490
Dec 17, 2025	36.57	37.96	36.36	37.17	37.17	1.45%	14,206,298
Dec 16, 2025	36.10	36.77	35.72	36.64	36.64	1.24%	13,116,376
Dec 15, 2025	36.70	36.70	35.65	36.19	36.19	-1.26%	17,389,380
Dec 12, 2025	37.19	37.84	36.51	36.65	36.65	-1.00%	13,651,046
Dec 11, 2025	38.42	38.49	36.78	37.02	37.02	-5.61%	21,472,799
Dec 10, 2025	39.26	39.80	38.78	39.22	39.22	-0.46%	9,120,588
Dec 9, 2025	39.21	39.85	38.81	39.40	39.40	0.13%	8,764,751
Dec 8, 2025	40.20	40.29	39.32	39.35	39.35	-1.75%	10,925,343
Dec 5, 2025	39.64	41.01	39.57	40.05	40.05	1.78%	11,322,773