The Trade Desk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	19.58	20.59	19.40	19.49	-	-2.01%	11,806,299
Jun 9, 2026	19.17	20.13	19.06	19.89	19.89	2.37%	17,008,626
Jun 8, 2026	19.58	19.99	19.10	19.43	19.43	-2.61%	23,389,965
Jun 5, 2026	21.14	21.42	19.84	19.95	19.95	-5.14%	17,893,721
Jun 4, 2026	20.95	21.91	20.54	21.03	21.03	2.29%	19,122,854
Jun 3, 2026	21.00	21.03	20.05	20.56	20.56	-2.56%	17,055,335
Jun 2, 2026	22.53	22.60	21.00	21.10	21.10	-9.13%	21,905,518
Jun 1, 2026	21.99	23.57	21.79	23.22	23.22	7.70%	22,967,851
May 29, 2026	21.20	22.16	20.97	21.56	21.56	1.94%	48,457,446
May 28, 2026	21.24	21.76	20.80	21.15	21.15	-5.11%	21,717,960
May 27, 2026	22.13	23.36	22.13	22.29	22.29	0.50%	17,333,895
May 26, 2026	22.00	22.56	21.75	22.18	22.18	-0.89%	16,671,319
May 22, 2026	21.35	22.51	21.31	22.38	22.38	5.17%	16,293,640
May 21, 2026	20.88	21.41	20.62	21.28	21.28	1.24%	10,601,999
May 20, 2026	20.77	21.04	20.22	21.02	21.02	-0.66%	21,267,322
May 19, 2026	22.57	23.24	21.11	21.16	21.16	-4.98%	19,886,419
May 18, 2026	20.99	22.58	20.99	22.27	22.27	5.30%	20,491,872
May 15, 2026	20.46	21.17	20.40	21.15	21.15	3.63%	17,607,743
May 14, 2026	20.44	20.64	20.04	20.41	20.41	-0.39%	14,035,276
May 13, 2026	20.90	20.90	19.83	20.49	20.49	-3.07%	18,831,977
May 12, 2026	21.77	21.88	21.04	21.14	21.14	-1.77%	16,822,626
May 11, 2026	22.75	22.89	20.84	21.52	21.52	-6.76%	21,721,403
May 8, 2026	20.98	23.11	20.73	23.08	23.08	-1.75%	41,292,178
May 7, 2026	24.08	24.66	23.37	23.49	23.49	-2.17%	43,042,342
May 6, 2026	24.82	24.85	23.87	24.01	24.01	-2.44%	15,459,534
May 5, 2026	24.01	24.72	23.37	24.61	24.61	2.12%	19,634,405
May 4, 2026	24.58	24.84	23.91	24.10	24.10	-0.58%	12,388,838
May 1, 2026	24.31	24.87	24.02	24.24	24.24	2.76%	17,025,167
Apr 30, 2026	23.87	23.91	23.15	23.59	23.59	-3.20%	14,696,492
Apr 29, 2026	23.59	24.51	23.45	24.37	24.37	4.91%	20,333,436
Apr 28, 2026	23.04	23.69	22.91	23.23	23.23	0.39%	10,842,739
Apr 27, 2026	23.25	23.91	22.86	23.14	23.14	-3.46%	15,602,774
Apr 24, 2026	23.64	24.17	22.98	23.97	23.97	5.97%	21,016,163
Apr 23, 2026	23.26	23.27	22.13	22.62	22.62	-3.99%	13,287,470
Apr 22, 2026	23.43	23.67	23.20	23.56	23.56	1.55%	11,892,031
Apr 21, 2026	23.93	24.06	22.93	23.20	23.20	-3.53%	19,405,857
Apr 20, 2026	22.27	24.32	22.25	24.05	24.05	7.03%	21,010,684
Apr 17, 2026	23.07	23.42	22.30	22.47	22.47	-1.27%	19,586,713
Apr 16, 2026	22.77	23.39	22.62	22.76	22.76	1.70%	17,676,474
Apr 15, 2026	21.43	22.55	21.30	22.38	22.38	6.47%	15,488,583
Apr 14, 2026	21.33	21.92	20.93	21.02	21.02	-0.94%	12,569,065
Apr 13, 2026	20.15	21.29	20.12	21.22	21.22	5.62%	14,529,380
Apr 10, 2026	20.70	21.02	19.97	20.09	20.09	-2.52%	12,841,944
Apr 9, 2026	20.21	20.69	19.74	20.61	20.61	1.78%	19,660,028
Apr 8, 2026	21.52	21.73	20.11	20.25	20.25	-2.17%	21,288,602
Apr 7, 2026	22.11	22.54	20.38	20.70	20.70	-6.80%	22,385,906
Apr 6, 2026	21.89	22.54	21.89	22.21	22.21	0.73%	8,187,883
Apr 2, 2026	21.74	22.53	21.46	22.05	22.05	0.32%	12,607,232
Apr 1, 2026	22.64	22.82	21.72	21.98	21.98	-3.13%	16,654,941
Mar 31, 2026	22.00	23.30	21.98	22.69	22.69	3.09%	42,271,424