The Trade Desk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	75.56	76.56	74.45	76.06	76.06	2.94%	4,599,964
May 23, 2025	72.09	74.35	71.85	73.89	73.89	-0.59%	4,840,742
May 22, 2025	74.40	75.16	73.84	74.33	74.33	-0.19%	4,805,713
May 21, 2025	76.00	76.79	74.12	74.47	74.47	-3.36%	6,322,969
May 20, 2025	76.20	77.44	75.87	77.06	77.06	0.97%	4,918,944
May 19, 2025	74.20	76.89	74.11	76.32	76.32	0.01%	4,819,508
May 16, 2025	77.50	77.51	76.13	76.31	76.31	-1.54%	6,568,344
May 15, 2025	78.03	78.29	75.02	77.50	77.50	-2.07%	9,364,042
May 14, 2025	77.68	79.95	77.26	79.14	79.14	1.28%	11,980,549
May 13, 2025	80.02	80.55	78.03	78.14	78.14	-1.59%	14,240,780
May 12, 2025	75.08	80.17	75.08	79.40	79.40	11.77%	32,485,885
May 9, 2025	69.75	75.77	68.98	71.04	71.04	18.60%	48,903,743
May 8, 2025	57.69	61.05	57.61	59.90	59.90	6.09%	26,501,969
May 7, 2025	56.07	57.06	55.48	56.46	56.46	1.49%	8,565,367
May 6, 2025	54.70	56.57	54.29	55.63	55.63	0.23%	9,570,296
May 5, 2025	53.80	56.84	53.35	55.50	55.50	2.61%	11,724,889
May 2, 2025	53.59	55.34	53.53	54.09	54.09	1.94%	10,786,422
May 1, 2025	54.10	55.19	53.01	53.06	53.06	-1.06%	8,839,192
Apr 30, 2025	52.57	53.74	51.73	53.63	53.63	-1.90%	5,451,609
Apr 29, 2025	54.60	55.19	54.05	54.67	54.67	0.50%	5,684,410
Apr 28, 2025	54.11	55.15	53.32	54.40	54.40	0.80%	5,186,930
Apr 25, 2025	53.66	54.33	53.05	53.97	53.97	1.31%	6,294,376
Apr 24, 2025	50.32	53.41	50.15	53.27	53.27	6.37%	6,880,785
Apr 23, 2025	51.00	52.67	49.94	50.08	50.08	2.92%	8,850,920
Apr 22, 2025	48.20	49.77	47.68	48.66	48.66	2.31%	8,006,158
Apr 21, 2025	48.70	48.94	46.82	47.56	47.56	-5.37%	6,885,001
Apr 17, 2025	48.32	52.20	48.01	50.26	50.26	3.74%	13,961,648
Apr 16, 2025	48.30	49.11	47.76	48.45	48.45	-1.60%	6,085,369
Apr 15, 2025	48.91	49.36	47.78	49.24	49.24	1.23%	9,762,636
Apr 14, 2025	51.40	51.73	47.71	48.64	48.64	-2.29%	11,666,796
Apr 11, 2025	48.62	49.82	48.33	49.78	49.78	1.04%	7,147,182
Apr 10, 2025	52.65	53.29	48.67	49.27	49.27	-8.96%	11,727,374
Apr 9, 2025	45.00	54.72	44.95	54.12	54.12	19.55%	16,387,212
Apr 8, 2025	48.69	48.84	44.69	45.27	45.27	-2.31%	11,143,479
Apr 7, 2025	44.34	49.33	42.96	46.34	46.34	0.22%	15,371,304
Apr 4, 2025	46.98	48.03	45.02	46.24	46.24	-5.79%	15,320,614
Apr 3, 2025	52.91	52.97	48.86	49.08	49.08	-12.82%	15,236,272
Apr 2, 2025	55.50	57.68	55.48	56.30	56.30	-1.40%	10,036,325
Apr 1, 2025	54.54	57.55	54.37	57.10	57.10	4.35%	9,738,801
Mar 31, 2025	54.43	55.03	52.90	54.72	54.72	-2.02%	8,359,265
Mar 28, 2025	57.00	57.76	55.56	55.85	55.85	-2.46%	6,445,570
Mar 27, 2025	58.66	59.09	57.22	57.26	57.26	-2.62%	6,746,763
Mar 26, 2025	62.49	62.50	58.50	58.80	58.80	-5.16%	10,530,528
Mar 25, 2025	60.63	62.05	60.36	62.00	62.00	4.48%	12,831,666
Mar 24, 2025	57.55	59.47	56.94	59.34	59.34	5.38%	10,048,377
Mar 21, 2025	54.74	56.80	54.15	56.31	56.31	0.82%	9,045,625
Mar 20, 2025	55.10	57.23	54.88	55.85	55.85	0.96%	8,171,246
Mar 19, 2025	54.06	56.17	53.95	55.32	55.32	3.23%	9,520,750
Mar 18, 2025	55.97	56.29	53.39	53.59	53.59	-5.15%	11,594,191
Mar 17, 2025	54.32	56.68	54.05	56.50	56.50	4.75%	17,828,234