The Trade Desk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	18.60	19.80	18.50	19.75	19.75	3.57%	8,989,744
Jul 8, 2026	19.22	19.27	18.78	19.07	19.07	-0.57%	10,974,755
Jul 7, 2026	19.74	19.94	18.98	19.18	19.18	-0.67%	9,807,917
Jul 6, 2026	18.76	19.47	18.51	19.31	19.31	1.10%	13,075,595
Jul 2, 2026	19.08	19.36	19.00	19.10	19.10	-0.26%	10,706,364
Jul 1, 2026	18.65	19.64	18.15	19.15	19.15	5.92%	18,522,208
Jun 30, 2026	18.01	18.38	17.47	18.08	18.08	-3.06%	28,584,894
Jun 29, 2026	18.97	19.33	18.51	18.65	18.65	1.52%	15,536,332
Jun 26, 2026	17.40	18.47	17.37	18.37	18.37	6.00%	26,823,417
Jun 25, 2026	17.51	17.88	16.98	17.33	17.33	-2.09%	14,827,728
Jun 24, 2026	17.97	18.40	17.66	17.70	17.70	-1.28%	13,960,329
Jun 23, 2026	17.70	18.22	17.21	17.93	17.93	-0.50%	22,792,481
Jun 22, 2026	18.22	18.68	17.69	18.02	18.02	-2.65%	20,912,611
Jun 18, 2026	18.06	18.57	17.77	18.51	18.51	1.93%	50,646,752
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
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