The Trade Desk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	13.81	13.89	13.71	13.85	-	-0.22%	1,270,223
Sep 9, 2026	14.01	14.09	13.71	13.88	13.88	-1.00%	15,307,963
Sep 8, 2026	14.32	14.39	13.82	14.02	14.02	-2.84%	19,320,746
Sep 4, 2026	15.18	15.26	14.23	14.43	14.43	-4.37%	24,760,276
Sep 3, 2026	14.86	15.19	14.37	15.09	15.09	3.71%	22,515,336
Sep 2, 2026	13.66	14.59	13.60	14.55	14.55	5.59%	21,233,351
Sep 1, 2026	13.53	13.94	13.37	13.78	13.78	0.44%	15,853,426
Aug 31, 2026	13.97	14.17	13.50	13.72	13.72	1.11%	23,606,664
Aug 28, 2026	13.43	13.81	13.34	13.57	13.57	1.12%	12,937,574
Aug 27, 2026	13.12	13.66	13.08	13.42	13.42	2.99%	19,016,301
Aug 26, 2026	13.14	13.51	12.97	13.03	13.03	-1.66%	13,212,973
Aug 25, 2026	13.13	13.39	13.08	13.25	13.25	-0.15%	10,945,879
Aug 24, 2026	13.16	13.42	13.15	13.27	13.27	0.68%	14,069,817
Aug 21, 2026	13.33	13.37	13.14	13.18	13.18	-1.05%	12,834,640
Aug 20, 2026	13.55	13.62	13.15	13.32	13.32	-1.62%	14,255,856
Aug 19, 2026	13.40	13.76	13.22	13.54	13.54	0.89%	14,722,812
Aug 18, 2026	13.44	13.78	13.32	13.42	13.42	0.15%	19,581,545
Aug 17, 2026	13.79	13.97	13.30	13.40	13.40	-5.23%	22,879,988
Aug 14, 2026	14.50	14.63	14.00	14.14	14.14	-2.88%	17,245,708
Aug 13, 2026	13.73	14.70	13.57	14.56	14.56	7.93%	34,119,292
Aug 12, 2026	13.46	13.70	13.06	13.49	13.49	-0.52%	22,316,670
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