The Trade Desk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.64	41.01	39.57	40.05	40.05	1.78%	11,120,339
Dec 4, 2025	38.98	39.47	38.25	39.35	39.35	1.92%	13,018,703
Dec 3, 2025	39.72	40.08	38.56	38.61	38.61	-3.35%	12,752,429
Dec 2, 2025	39.91	40.71	39.83	39.95	39.95	0.93%	9,360,010
Dec 1, 2025	38.98	40.18	38.58	39.58	39.58	0.05%	11,119,213
Nov 28, 2025	39.23	40.01	39.03	39.56	39.56	1.15%	5,248,855
Nov 26, 2025	39.18	39.54	38.75	39.11	39.11	0.05%	12,017,418
Nov 25, 2025	38.95	39.39	38.46	39.09	39.09	0.08%	13,823,551
Nov 24, 2025	39.72	39.75	38.50	39.06	39.06	-1.49%	15,322,413
Nov 21, 2025	38.36	40.01	38.23	39.65	39.65	3.39%	15,475,416
Nov 20, 2025	40.74	41.15	38.28	38.35	38.35	-4.58%	14,808,864
Nov 19, 2025	40.60	41.16	39.80	40.19	40.19	-0.69%	11,633,326
Nov 18, 2025	39.77	41.19	39.69	40.47	40.47	0.65%	10,171,599
Nov 17, 2025	41.91	41.91	39.75	40.21	40.21	-4.10%	14,631,430
Nov 14, 2025	42.15	42.69	41.50	41.93	41.93	-2.19%	11,493,454
Nov 13, 2025	43.50	43.86	42.49	42.87	42.87	-2.10%	9,301,208
Nov 12, 2025	44.89	45.50	43.53	43.79	43.79	-0.93%	10,335,762
Nov 11, 2025	43.31	44.49	43.05	44.20	44.20	2.17%	13,144,600
Nov 10, 2025	44.05	44.87	42.01	43.26	43.26	0.60%	23,444,557
Nov 7, 2025	46.00	46.00	41.77	43.00	43.00	-6.32%	34,336,157
Nov 6, 2025	47.72	47.96	45.60	45.90	45.90	-3.77%	24,102,066
Nov 5, 2025	47.01	48.30	47.01	47.70	47.70	0.97%	9,982,253
Nov 4, 2025	48.38	48.47	47.09	47.24	47.24	-3.83%	8,540,863
Nov 3, 2025	49.92	50.06	48.05	49.12	49.12	-2.31%	9,623,239
Oct 31, 2025	49.08	50.79	48.87	50.28	50.28	2.68%	10,012,715
Oct 30, 2025	49.56	50.57	48.78	48.97	48.97	-1.98%	7,389,735
Oct 29, 2025	51.62	51.62	49.23	49.96	49.96	-3.31%	11,888,286
Oct 28, 2025	53.60	53.94	51.41	51.67	51.67	-3.62%	6,958,318
Oct 27, 2025	52.69	54.05	52.05	53.61	53.61	3.10%	10,851,135
Oct 24, 2025	54.79	55.11	51.12	52.00	52.00	-3.93%	12,294,513
Oct 23, 2025	53.79	54.63	53.27	54.13	54.13	0.45%	5,152,528
Oct 22, 2025	53.46	54.26	52.65	53.89	53.89	-0.06%	7,354,479
Oct 21, 2025	52.88	54.71	52.45	53.92	53.92	2.71%	13,123,216
Oct 20, 2025	50.37	53.08	50.30	52.50	52.50	5.03%	8,558,789
Oct 17, 2025	49.17	50.82	48.48	49.98	49.98	0.16%	9,224,197
Oct 16, 2025	51.11	51.88	49.60	49.90	49.90	-2.35%	8,541,309
Oct 15, 2025	51.17	51.67	50.21	51.10	51.10	0.73%	7,470,317
Oct 14, 2025	50.30	51.26	49.45	50.73	50.73	-1.06%	8,133,825
Oct 13, 2025	52.60	53.41	50.94	51.28	51.28	-2.07%	10,294,648
Oct 10, 2025	54.19	54.99	51.41	52.36	52.36	-3.20%	12,452,871
Oct 9, 2025	54.08	54.26	52.89	54.09	54.09	0.04%	9,949,080
Oct 8, 2025	53.69	54.97	52.60	54.07	54.07	1.08%	10,859,154
Oct 7, 2025	54.71	56.39	52.80	53.49	53.49	0.66%	17,831,481
Oct 6, 2025	52.39	53.74	50.89	53.14	53.14	3.08%	12,580,026
Oct 3, 2025	51.05	51.69	50.65	51.55	51.55	1.32%	11,935,934
Oct 2, 2025	49.75	51.14	48.70	50.88	50.88	3.16%	15,268,057
Oct 1, 2025	48.82	49.69	48.14	49.32	49.32	0.63%	13,061,036
Sep 30, 2025	50.00	50.74	48.52	49.01	49.01	-1.27%	26,414,927
Sep 29, 2025	47.58	50.54	47.22	49.64	49.64	5.30%	21,147,081
Sep 26, 2025	46.67	47.20	46.03	47.14	47.14	0.81%	9,250,468