The Trade Desk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	47.60	47.86	47.34	47.70	-	-	369,213
Nov 5, 2025	47.01	48.30	47.01	47.70	47.70	0.97%	9,911,000
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
Oct 15, 2025	51.17	51.67	50.21	51.10	51.10	0.73%	7,470,317
Oct 14, 2025	50.30	51.26	49.45	50.73	50.73	-1.06%	8,133,825
Oct 13, 2025	52.60	53.41	50.94	51.28	51.28	-2.07%	10,294,648
Oct 10, 2025	54.19	54.99	51.41	52.36	52.36	-3.20%	12,452,871
Oct 9, 2025	54.08	54.26	52.89	54.09	54.09	0.04%	9,949,080
Oct 8, 2025	53.69	54.97	52.60	54.07	54.07	1.08%	10,859,154
Oct 7, 2025	54.71	56.39	52.80	53.49	53.49	0.66%	17,831,481
Oct 6, 2025	52.39	53.74	50.89	53.14	53.14	3.08%	12,580,026
Oct 3, 2025	51.05	51.69	50.65	51.55	51.55	1.32%	11,935,934
Oct 2, 2025	49.75	51.14	48.70	50.88	50.88	3.16%	15,268,057
Oct 1, 2025	48.82	49.69	48.14	49.32	49.32	0.63%	13,061,036
Sep 30, 2025	50.00	50.74	48.52	49.01	49.01	-1.27%	26,414,927
Sep 29, 2025	47.58	50.54	47.22	49.64	49.64	5.30%	21,147,081
Sep 26, 2025	46.67	47.20	46.03	47.14	47.14	0.81%	9,250,468
Sep 25, 2025	45.96	47.29	45.47	46.76	46.76	-0.23%	14,285,874
Sep 24, 2025	47.10	47.75	46.43	46.87	46.87	0.02%	15,392,153
Sep 23, 2025	46.21	47.59	45.88	46.86	46.86	1.54%	20,024,046
Sep 22, 2025	43.88	46.68	43.66	46.15	46.15	3.78%	23,599,830
Sep 19, 2025	43.87	44.58	43.10	44.47	44.47	1.23%	52,978,352
Sep 18, 2025	45.38	45.68	43.89	43.93	43.93	-3.17%	22,314,353
Sep 17, 2025	44.90	46.28	44.35	45.37	45.37	1.06%	17,544,211
Sep 16, 2025	44.00	46.34	43.51	44.90	44.90	-1.42%	24,134,802
Sep 15, 2025	45.28	46.27	45.20	45.54	45.54	0.86%	15,374,346
Sep 12, 2025	45.40	46.18	45.05	45.15	45.15	-0.20%	19,764,787
Sep 11, 2025	46.30	46.79	45.22	45.24	45.24	-1.95%	26,904,031
Sep 10, 2025	51.55	51.56	45.31	46.14	46.14	-11.95%	48,170,673
Sep 9, 2025	51.78	52.83	51.52	52.40	52.40	0.71%	7,883,399
Sep 8, 2025	52.31	52.48	50.64	52.03	52.03	-0.08%	10,656,929
Sep 5, 2025	52.00	52.57	51.01	52.07	52.07	0.29%	11,342,786
Sep 4, 2025	53.88	54.08	51.73	51.92	51.92	-3.44%	11,413,447
Sep 3, 2025	53.89	54.30	53.21	53.77	53.77	-0.76%	7,107,999
Sep 2, 2025	53.45	54.25	52.70	54.18	54.18	-0.88%	7,788,313
Aug 29, 2025	54.92	55.53	54.36	54.66	54.66	-1.26%	8,738,500
Aug 28, 2025	52.84	55.56	52.67	55.36	55.36	5.15%	12,371,373