The Trade Desk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	12.42	12.45	11.97	12.09	12.09	-2.07%	7,862,077
Oct 8, 2026	12.14	12.35	12.08	12.34	12.34	2.07%	14,809,419
Oct 7, 2026	11.89	12.10	11.62	12.09	12.09	1.43%	14,364,691
Oct 6, 2026	12.04	12.12	11.87	11.92	11.92	-0.50%	13,385,725
Oct 5, 2026	11.93	12.06	11.74	11.98	11.98	0.25%	24,848,199
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
Aug 27, 2026	13.12	13.66	13.08	13.42	13.42	2.99%	20,617,486
Aug 26, 2026	13.14	13.51	12.97	13.03	13.03	-1.66%	13,502,825
Aug 25, 2026	13.13	13.39	13.08	13.25	13.25	-0.15%	11,142,753
Aug 24, 2026	13.16	13.42	13.15	13.27	13.27	0.68%	14,634,894
Aug 21, 2026	13.33	13.37	13.14	13.18	13.18	-1.05%	13,185,970
Aug 20, 2026	13.55	13.62	13.15	13.32	13.32	-1.62%	14,441,947
Aug 19, 2026	13.40	13.76	13.22	13.54	13.54	0.89%	14,828,722
Aug 18, 2026	13.44	13.78	13.32	13.42	13.42	0.15%	19,771,374
Aug 17, 2026	13.79	13.97	13.30	13.40	13.40	-5.23%	23,172,934
Aug 14, 2026	14.50	14.63	14.00	14.14	14.14	-2.88%	17,560,877
Aug 13, 2026	13.73	14.70	13.57	14.56	14.56	7.93%	34,667,802
Aug 12, 2026	13.46	13.70	13.06	13.49	13.49	-0.52%	23,483,802
Aug 11, 2026	13.20	13.75	13.15	13.56	13.56	1.27%	31,823,346
Aug 10, 2026	13.48	13.72	12.83	13.39	13.39	-2.97%	57,396,430
Aug 7, 2026	12.87	14.57	12.83	13.80	13.80	-21.90%	133,339,609
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