The Trade Desk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	38.05	38.42	37.79	38.31	38.31	0.50%	6,226,319
Dec 24, 2025	37.40	38.14	37.17	38.12	38.12	1.82%	4,156,549
Dec 23, 2025	37.13	37.62	36.79	37.44	37.44	0.40%	9,492,588
Dec 22, 2025	37.53	38.00	37.05	37.29	37.29	0.08%	10,908,935
Dec 19, 2025	37.15	37.61	36.81	37.26	37.26	-0.08%	63,398,813
Dec 18, 2025	37.63	37.73	36.89	37.29	37.29	0.32%	10,651,359
Dec 17, 2025	36.57	37.96	36.36	37.17	37.17	1.45%	14,193,474
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
Dec 4, 2025	38.98	39.47	38.25	39.35	39.35	1.92%	13,044,921
Dec 3, 2025	39.72	40.08	38.56	38.61	38.61	-3.35%	12,875,820
Dec 2, 2025	39.91	40.71	39.83	39.95	39.95	0.93%	9,365,658
Dec 1, 2025	38.98	40.18	38.58	39.58	39.58	0.05%	11,119,213
Nov 28, 2025	39.23	40.01	39.03	39.56	39.56	1.15%	5,248,855
Nov 26, 2025	39.18	39.54	38.75	39.11	39.11	0.05%	12,017,418
Nov 25, 2025	38.95	39.39	38.46	39.09	39.09	0.08%	13,823,551
Nov 24, 2025	39.72	39.75	38.50	39.06	39.06	-1.49%	15,322,413
Nov 21, 2025	38.36	40.01	38.23	39.65	39.65	3.39%	15,475,416
Nov 20, 2025	40.74	41.15	38.28	38.35	38.35	-4.58%	14,808,864
Nov 19, 2025	40.60	41.16	39.80	40.19	40.19	-0.69%	11,633,326
Nov 18, 2025	39.77	41.19	39.69	40.47	40.47	0.65%	10,171,599
Nov 17, 2025	41.91	41.91	39.75	40.21	40.21	-4.10%	14,631,430
Nov 14, 2025	42.15	42.69	41.50	41.93	41.93	-2.19%	11,493,454
Nov 13, 2025	43.50	43.86	42.49	42.87	42.87	-2.10%	9,301,208
Nov 12, 2025	44.89	45.50	43.53	43.79	43.79	-0.93%	10,335,762
Nov 11, 2025	43.31	44.49	43.05	44.20	44.20	2.17%	13,144,600
Nov 10, 2025	44.05	44.87	42.01	43.26	43.26	0.60%	23,444,557
Nov 7, 2025	46.00	46.00	41.77	43.00	43.00	-6.32%	34,336,157
Nov 6, 2025	47.72	47.96	45.60	45.90	45.90	-3.77%	24,102,066
Nov 5, 2025	47.01	48.30	47.01	47.70	47.70	0.97%	9,982,253
Nov 4, 2025	48.38	48.47	47.09	47.24	47.24	-3.83%	8,540,863
Nov 3, 2025	49.92	50.06	48.05	49.12	49.12	-2.31%	9,623,239
Oct 31, 2025	49.08	50.79	48.87	50.28	50.28	2.68%	10,012,715
Oct 30, 2025	49.56	50.57	48.78	48.97	48.97	-1.98%	7,389,735
Oct 29, 2025	51.62	51.62	49.23	49.96	49.96	-3.31%	11,888,286
Oct 28, 2025	53.60	53.94	51.41	51.67	51.67	-3.62%	6,958,318
Oct 27, 2025	52.69	54.05	52.05	53.61	53.61	3.10%	10,851,135
Oct 24, 2025	54.79	55.11	51.12	52.00	52.00	-3.93%	12,294,513
Oct 23, 2025	53.79	54.63	53.27	54.13	54.13	0.45%	5,152,528
Oct 22, 2025	53.46	54.26	52.65	53.89	53.89	-0.06%	7,354,479
Oct 21, 2025	52.88	54.71	52.45	53.92	53.92	2.71%	13,123,216
Oct 20, 2025	50.37	53.08	50.30	52.50	52.50	5.03%	8,558,789
Oct 17, 2025	49.17	50.82	48.48	49.98	49.98	0.16%	9,224,197
Oct 16, 2025	51.11	51.88	49.60	49.90	49.90	-2.35%	8,541,309