The Trade Desk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2024	108.39	109.45	107.87	108.71	108.71	-0.01%	1,714,967
Oct 1, 2024	110.59	110.75	106.70	108.72	108.72	-0.85%	2,306,905
Sep 30, 2024	109.00	109.76	108.12	109.65	109.65	0.18%	2,154,655
Sep 27, 2024	109.60	110.45	108.96	109.45	109.45	0.08%	1,700,474
Sep 26, 2024	112.21	112.22	108.15	109.36	109.36	-1.23%	3,096,024
Sep 25, 2024	110.75	111.35	109.91	110.72	110.72	-0.06%	2,050,746
Sep 24, 2024	109.00	110.81	108.24	110.79	110.79	2.08%	2,383,412
Sep 23, 2024	110.00	110.23	107.90	108.53	108.53	-0.89%	2,392,245
Sep 20, 2024	109.60	110.26	108.50	109.51	109.51	-0.57%	3,261,239
Sep 19, 2024	110.91	111.80	109.11	110.14	110.14	1.96%	3,166,025
Sep 18, 2024	106.50	109.50	106.41	108.02	108.02	2.06%	3,786,194
Sep 17, 2024	106.44	107.21	105.17	105.84	105.84	0.45%	2,286,359
Sep 16, 2024	105.97	106.92	105.00	105.37	105.37	-0.65%	2,147,157
Sep 13, 2024	105.00	107.65	104.86	106.06	106.06	1.49%	3,314,724
Sep 12, 2024	101.62	104.50	101.16	104.50	104.50	2.84%	2,977,473
Sep 11, 2024	100.14	101.94	98.62	101.61	101.61	1.91%	2,906,349
Sep 10, 2024	100.09	100.64	98.14	99.71	99.71	0.39%	1,940,841
Sep 9, 2024	99.84	101.46	97.84	99.32	99.32	-0.99%	3,253,678
Sep 6, 2024	103.68	104.93	99.13	100.31	100.31	-3.12%	3,847,254
Sep 5, 2024	100.76	103.84	100.74	103.54	103.54	2.16%	2,801,664
Sep 4, 2024	102.19	103.60	101.04	101.35	101.35	0.38%	2,497,275
Sep 3, 2024	103.93	103.93	100.16	100.97	100.97	-3.41%	2,762,202
Aug 30, 2024	104.00	105.08	103.44	104.53	104.53	0.99%	2,143,107
Aug 29, 2024	102.90	105.22	102.78	103.51	103.51	1.30%	2,105,989
Aug 28, 2024	103.88	103.98	101.53	102.18	102.18	-1.67%	1,943,548
Aug 27, 2024	103.01	104.56	102.15	103.92	103.92	-0.05%	2,570,165
Aug 26, 2024	104.70	105.39	103.33	103.97	103.97	-0.98%	2,110,826
Aug 23, 2024	104.81	105.39	103.44	105.00	105.00	1.77%	2,060,854
Aug 22, 2024	104.69	104.69	102.91	103.17	103.17	-1.14%	2,159,583
Aug 21, 2024	102.49	104.44	101.91	104.36	104.36	2.17%	2,087,661
Aug 20, 2024	102.55	103.35	101.70	102.14	102.14	-0.49%	1,924,419
Aug 19, 2024	101.40	102.77	100.50	102.64	102.64	1.19%	2,505,373
Aug 16, 2024	99.00	102.43	98.75	101.43	101.43	0.93%	3,519,167
Aug 15, 2024	100.22	101.58	99.30	100.50	100.50	1.83%	2,818,456
Aug 14, 2024	98.55	100.33	97.43	98.69	98.69	0.38%	3,553,138
Aug 13, 2024	98.08	98.82	96.38	98.32	98.32	1.32%	3,648,507
Aug 12, 2024	99.69	99.69	96.88	97.04	97.04	-2.28%	4,915,558
Aug 9, 2024	90.07	99.55	90.00	99.30	99.30	12.50%	13,299,325
Aug 8, 2024	86.62	88.65	84.42	88.27	88.27	3.96%	6,289,511
Aug 7, 2024	86.35	87.32	84.33	84.91	84.91	0.14%	4,381,929
Aug 6, 2024	84.36	86.13	83.20	84.79	84.79	1.89%	3,644,157
Aug 5, 2024	77.32	84.70	77.11	83.22	83.22	0.17%	5,742,280
Aug 2, 2024	84.60	85.76	81.78	83.08	83.08	-5.32%	4,948,864
Aug 1, 2024	90.52	91.94	85.66	87.75	87.75	-2.37%	3,724,273
Jul 31, 2024	90.74	91.48	89.03	89.88	89.88	0.04%	4,521,846
Jul 30, 2024	92.42	93.17	88.26	89.84	89.84	-2.57%	3,452,820
Jul 29, 2024	93.07	94.29	91.47	92.21	92.21	-0.24%	2,363,385
Jul 26, 2024	92.98	93.02	90.75	92.43	92.43	1.71%	2,700,022
Jul 25, 2024	90.20	93.11	88.82	90.88	90.88	1.75%	4,904,721
Jul 24, 2024	97.50	97.75	89.26	89.32	89.32	-11.48%	8,057,817
Jul 23, 2024	100.70	102.39	99.57	100.90	100.90	0.46%	2,694,465
Jul 22, 2024	98.27	100.80	97.27	100.44	100.44	4.61%	4,749,923
Jul 19, 2024	95.35	97.20	95.29	96.01	96.01	0.30%	2,093,312
Jul 18, 2024	96.25	97.87	94.63	95.72	95.72	0.50%	2,806,915
Jul 17, 2024	98.64	99.38	94.84	95.24	95.24	-5.66%	5,465,211
Jul 16, 2024	100.90	101.59	99.38	100.95	100.95	0.86%	2,283,698
Jul 15, 2024	99.80	102.14	99.14	100.09	100.09	0.61%	3,362,328
Jul 12, 2024	98.00	100.66	96.55	99.48	99.48	0.92%	3,159,456
Jul 11, 2024	101.05	101.14	98.28	98.57	98.57	-1.25%	3,405,028
Jul 10, 2024	102.18	102.67	98.10	99.82	99.82	-1.67%	4,390,259
Jul 9, 2024	99.48	101.62	98.51	101.52	101.52	2.46%	4,149,949
Jul 8, 2024	99.98	99.98	98.40	99.08	99.08	-0.82%	2,005,060
Jul 5, 2024	99.20	100.29	98.76	99.90	99.90	0.43%	2,439,167
Jul 3, 2024	98.48	100.25	97.96	99.47	99.47	1.15%	2,280,964
Jul 2, 2024	97.63	99.00	96.93	98.34	98.34	0.38%	2,444,002
Jul 1, 2024	97.43	98.40	96.14	97.97	97.97	0.31%	2,085,842
Jun 28, 2024	98.48	98.66	96.10	97.67	97.67	-0.56%	6,329,013
Jun 27, 2024	97.50	99.32	97.17	98.22	98.22	0.52%	2,644,567
Jun 26, 2024	97.16	98.86	97.14	97.71	97.71	-0.02%	2,404,085
Jun 25, 2024	96.05	98.75	95.18	97.73	97.73	2.06%	2,610,570
Jun 24, 2024	97.02	97.59	95.72	95.76	95.76	-2.00%	3,374,508
Jun 21, 2024	98.07	98.07	96.40	97.71	97.71	0.44%	4,007,546
Jun 20, 2024	99.01	99.18	96.60	97.28	97.28	-1.98%	2,987,028
Jun 18, 2024	98.02	99.54	97.28	99.25	99.25	1.61%	2,781,695
Jun 17, 2024	95.25	99.03	94.66	97.68	97.68	2.11%	3,162,510
Jun 14, 2024	95.07	95.75	94.68	95.66	95.66	0.04%	2,012,934
Jun 13, 2024	97.78	98.00	94.87	95.62	95.62	-1.89%	2,501,717
Jun 12, 2024	94.59	98.10	94.17	97.46	97.46	5.72%	4,466,095
Jun 11, 2024	93.19	94.45	92.01	92.19	92.19	-0.50%	5,523,219
Jun 10, 2024	93.90	94.04	90.76	92.65	92.65	-1.61%	5,002,444
Jun 7, 2024	96.23	97.09	94.10	94.17	94.17	-3.11%	3,268,800
Jun 6, 2024	97.43	98.18	96.50	97.19	97.19	-0.23%	1,837,808
Jun 5, 2024	95.27	97.85	94.69	97.41	97.41	3.10%	4,674,272
Jun 4, 2024	92.34	95.16	92.25	94.48	94.48	1.47%	3,022,954
Jun 3, 2024	93.29	94.29	91.54	93.11	93.11	0.36%	1,940,783
May 31, 2024	93.70	94.81	91.47	92.78	92.78	-0.99%	3,071,055
May 30, 2024	95.29	95.66	93.08	93.71	93.71	-1.82%	2,348,703
May 29, 2024	93.03	96.09	93.03	95.45	95.45	0.38%	2,570,429
May 28, 2024	94.50	95.68	94.10	95.09	95.09	0.36%	1,904,711
May 24, 2024	93.24	95.30	92.61	94.75	94.75	2.42%	2,000,214
May 23, 2024	95.32	96.19	92.12	92.51	92.51	-2.95%	2,535,933
May 22, 2024	95.74	96.17	94.53	95.32	95.32	-0.35%	1,940,529
May 21, 2024	97.00	97.00	94.89	95.65	95.65	-1.90%	2,713,911
May 20, 2024	94.48	97.65	94.20	97.50	97.50	2.87%	3,793,257
May 17, 2024	93.67	94.96	93.45	94.78	94.78	1.71%	4,700,199
May 16, 2024	90.25	95.35	90.01	93.19	93.19	3.26%	10,923,884
May 15, 2024	87.74	91.50	85.11	90.25	90.25	4.72%	7,631,056
May 14, 2024	87.53	87.79	85.58	86.18	86.18	-1.54%	3,271,710
May 13, 2024	87.91	89.33	87.48	87.53	87.53	0.31%	2,694,325
May 10, 2024	88.75	88.99	86.74	87.26	87.26	-1.59%	4,294,703