The Trade Desk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	13.46	13.58	13.06	13.35	-	-1.55%	10,056,064
Aug 11, 2026	13.20	13.75	13.15	13.56	13.56	1.27%	30,120,146
Aug 10, 2026	13.48	13.72	12.83	13.39	13.39	-2.97%	55,979,307
Aug 7, 2026	12.87	14.57	12.83	13.80	13.80	-21.90%	133,123,856
Aug 6, 2026	18.52	19.00	17.39	17.67	17.67	-6.80%	92,046,482
Aug 5, 2026	19.52	19.55	18.71	18.96	18.96	-1.96%	16,449,530
Aug 4, 2026	17.96	19.37	17.87	19.34	19.34	5.68%	21,816,835
Aug 3, 2026	18.65	18.95	18.24	18.30	18.30	1.44%	14,820,630
Jul 31, 2026	18.08	18.29	17.71	18.04	18.04	-1.31%	16,452,707
Jul 30, 2026	18.40	18.65	18.02	18.28	18.28	-4.24%	18,544,986
Jul 29, 2026	18.67	19.51	18.54	19.09	19.09	0.95%	18,823,549
Jul 28, 2026	18.10	19.06	18.01	18.91	18.91	5.76%	20,621,847
Jul 27, 2026	17.79	18.44	17.63	17.88	17.88	3.41%	13,237,911
Jul 24, 2026	16.96	17.51	16.86	17.29	17.29	2.98%	19,695,259
Jul 23, 2026	17.58	17.60	16.70	16.79	16.79	-4.49%	17,346,790
Jul 22, 2026	18.46	18.50	17.43	17.58	17.58	-3.67%	12,455,394
Jul 21, 2026	18.32	18.75	18.10	18.25	18.25	-2.09%	12,106,121
Jul 20, 2026	18.57	19.12	18.13	18.64	18.64	0.27%	11,716,394
Jul 17, 2026	18.91	19.21	18.35	18.59	18.59	-2.77%	13,651,571
Jul 16, 2026	19.70	19.99	19.02	19.12	19.12	-1.29%	8,566,805
Jul 15, 2026	19.34	19.76	19.13	19.37	19.37	2.27%	10,341,010
Jul 14, 2026	19.07	19.47	18.91	18.94	18.94	-4.30%	13,739,162
Jul 13, 2026	20.28	20.54	19.73	19.79	19.79	1.33%	12,354,178
Jul 10, 2026	20.23	20.38	19.39	19.53	19.53	-1.11%	8,547,302
Jul 9, 2026	18.60	19.80	18.50	19.75	19.75	3.57%	9,130,726
Jul 8, 2026	19.22	19.27	18.78	19.07	19.07	-0.57%	11,549,952
Jul 7, 2026	19.74	19.94	18.98	19.18	19.18	-0.67%	10,165,613
Jul 6, 2026	18.76	19.47	18.51	19.31	19.31	1.10%	13,592,932
Jul 2, 2026	19.08	19.36	19.00	19.10	19.10	-0.26%	10,958,020
Jul 1, 2026	18.65	19.64	18.15	19.15	19.15	5.92%	18,777,188
Jun 30, 2026	18.01	18.38	17.47	18.08	18.08	-3.06%	29,047,430
Jun 29, 2026	18.97	19.33	18.51	18.65	18.65	1.52%	15,903,110
Jun 26, 2026	17.40	18.47	17.37	18.37	18.37	6.00%	27,349,409
Jun 25, 2026	17.51	17.88	16.98	17.33	17.33	-2.09%	15,024,078
Jun 24, 2026	17.97	18.40	17.66	17.70	17.70	-1.28%	14,274,475
Jun 23, 2026	17.70	18.22	17.21	17.93	17.93	-0.50%	23,125,613
Jun 22, 2026	18.22	18.68	17.69	18.02	18.02	-2.65%	21,422,892
Jun 18, 2026	18.06	18.57	17.77	18.51	18.51	1.93%	50,679,169
Jun 17, 2026	18.93	19.03	18.15	18.16	18.16	-4.22%	18,745,237
Jun 16, 2026	19.23	19.47	18.72	18.96	18.96	-1.61%	17,319,203
Jun 15, 2026	19.47	19.64	18.89	19.27	19.27	-0.05%	24,055,554
Jun 12, 2026	18.77	19.99	18.31	19.28	19.28	2.01%	30,967,382
Jun 11, 2026	19.09	19.23	18.37	18.90	18.90	-2.02%	19,368,535
Jun 10, 2026	19.58	20.59	19.20	19.29	19.29	-3.02%	21,367,427
Jun 9, 2026	19.17	20.13	19.06	19.89	19.89	2.37%	18,684,903
Jun 8, 2026	19.58	19.99	19.10	19.43	19.43	-2.61%	23,456,397
Jun 5, 2026	21.14	21.42	19.84	19.95	19.95	-5.14%	18,202,157
Jun 4, 2026	20.95	21.91	20.54	21.03	21.03	2.29%	19,800,471
Jun 3, 2026	21.00	21.03	20.05	20.56	20.56	-2.56%	17,597,965
Jun 2, 2026	22.53	22.60	21.00	21.10	21.10	-9.13%	21,905,518