The Trade Desk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	12.70	13.05	12.56	12.93	12.93	0.94%	14,361,572
Nov 5, 2026	13.39	13.63	12.61	12.81	12.81	-3.17%	14,990,780
Nov 4, 2026	13.19	13.68	13.12	13.23	13.23	2.88%	15,057,091
Nov 3, 2026	12.40	12.94	12.27	12.86	12.86	2.47%	14,269,952
Nov 2, 2026	12.38	12.84	12.38	12.55	12.55	2.12%	11,576,530
Oct 30, 2026	13.06	13.11	12.23	12.29	12.29	-5.90%	16,410,099
Oct 29, 2026	12.62	13.10	12.47	13.06	13.06	2.35%	15,299,850
Oct 28, 2026	12.50	12.78	12.38	12.76	12.76	0.47%	13,883,324
Oct 27, 2026	12.75	12.85	12.55	12.70	12.70	-0.55%	9,272,808
Oct 26, 2026	12.88	13.00	12.51	12.77	12.77	-1.77%	8,934,342
Oct 23, 2026	13.00	13.11	12.84	13.00	13.00	-1.22%	13,021,364
Oct 22, 2026	12.58	13.17	12.57	13.16	13.16	4.53%	14,656,269
Oct 21, 2026	12.50	12.72	12.42	12.59	12.59	-0.47%	9,416,612
Oct 20, 2026	12.35	12.74	12.33	12.65	12.65	3.18%	12,698,349
Oct 19, 2026	12.12	12.31	12.01	12.26	12.26	0.25%	13,188,240
Oct 16, 2026	13.29	13.31	12.12	12.23	12.23	-6.85%	18,539,861
Oct 15, 2026	12.20	13.24	12.20	13.13	13.13	7.80%	25,844,879
Oct 14, 2026	12.06	12.21	11.71	12.18	12.18	0.08%	17,792,741
Oct 13, 2026	11.96	12.48	11.96	12.17	12.17	1.93%	15,931,321
Oct 12, 2026	12.25	12.33	11.89	11.94	11.94	-1.16%	14,020,559
Oct 9, 2026	12.42	12.45	11.97	12.08	12.08	-2.11%	10,397,795
Oct 8, 2026	12.14	12.35	12.08	12.34	12.34	2.07%	15,881,679
Oct 7, 2026	11.89	12.10	11.62	12.09	12.09	1.43%	14,439,109
Oct 6, 2026	12.04	12.12	11.87	11.92	11.92	-0.50%	13,890,294
Oct 5, 2026	11.93	12.06	11.74	11.98	11.98	0.25%	24,855,341
Oct 2, 2026	12.10	12.21	11.77	11.95	11.95	-1.24%	22,615,212
Oct 1, 2026	12.38	12.42	12.07	12.10	12.10	-0.58%	14,529,654
Sep 30, 2026	12.09	12.24	11.98	12.17	12.17	1.00%	18,562,699
Sep 29, 2026	12.42	12.55	11.85	12.05	12.05	-2.35%	22,670,372
Sep 28, 2026	12.55	12.58	12.18	12.34	12.34	-2.06%	23,073,499
Sep 25, 2026	12.56	12.77	12.49	12.60	12.60	-0.24%	14,519,864
Sep 24, 2026	12.75	12.85	12.49	12.63	12.63	-0.39%	18,926,266
Sep 23, 2026	13.16	13.17	12.58	12.68	12.68	-3.79%	28,108,167
Sep 22, 2026	14.03	14.05	13.15	13.18	13.18	-5.04%	29,613,728
Sep 21, 2026	14.07	14.23	13.82	13.88	13.88	-0.29%	21,873,423
Sep 18, 2026	14.43	14.50	13.89	13.92	13.92	-2.38%	149,238,264
Sep 17, 2026	14.87	14.87	14.22	14.26	14.26	-1.59%	18,370,288
Sep 16, 2026	14.92	14.97	14.47	14.49	14.49	-3.40%	14,971,992
Sep 15, 2026	14.77	15.31	14.51	15.00	15.00	0.20%	21,281,310
Sep 14, 2026	14.55	14.99	14.32	14.97	14.97	4.39%	19,555,213
Sep 11, 2026	14.02	14.39	13.86	14.34	14.34	2.65%	11,224,164
Sep 10, 2026	13.81	14.07	13.71	13.97	13.97	0.65%	10,542,241
Sep 9, 2026	14.01	14.09	13.71	13.88	13.88	-1.00%	16,397,599
Sep 8, 2026	14.32	14.39	13.82	14.02	14.02	-2.84%	19,798,601
Sep 4, 2026	15.18	15.26	14.23	14.43	14.43	-4.37%	25,537,140
Sep 3, 2026	14.86	15.19	14.37	15.09	15.09	3.71%	23,640,114
Sep 2, 2026	13.66	14.59	13.60	14.55	14.55	5.59%	21,814,055
Sep 1, 2026	13.53	13.94	13.37	13.78	13.78	0.44%	16,497,652
Aug 31, 2026	13.97	14.17	13.50	13.72	13.72	1.11%	23,752,669
Aug 28, 2026	13.43	13.81	13.34	13.57	13.57	1.12%	13,063,360