The Trade Desk, Inc. - 0LF5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.35	25.34	25.34	26.11	24.96	27,804
February 19, 2026	25.58	25.27	25.27	25.93	25.18	17,616
February 18, 2026	25.41	25.61	25.61	25.84	24.96	16,090
February 17, 2026	25.75	25.54	25.54	26.24	24.85	36,231
February 13, 2026	26.05	25.99	25.99	26.71	25.64	42,563
February 12, 2026	27.54	26.31	26.31	27.55	25.95	48,308
February 11, 2026	28.14	27.33	27.33	28.95	27	25,544
February 10, 2026	27.14	28.24	28.24	28.52	26.85	31,053
February 09, 2026	27.34	27.12	27.12	27.37	26.75	26,107
February 06, 2026	26.11	26.67	26.67	26.98	26.08	25,837
February 05, 2026	27.3	26.39	26.39	27.78	26.24	41,129
February 04, 2026	27.39	27.14	27.14	27.45	26.05	66,950
February 03, 2026	30	26.91	26.91	30.05	26.57	159,040
February 02, 2026	29.86	30.18	30.18	30.89	29.86	36,968
January 30, 2026	30.85	30.49	30.49	31.34	30.17	38,651
January 29, 2026	32.12	31.44	31.44	32.29	30.84	37,494
January 28, 2026	32.4	32.17	32.17	32.74	32.16	38,854
January 27, 2026	34.04	31.94	31.94	34.08	31.83	126,523
January 26, 2026	36.42	33.71	33.71	36.65	33.43	98,941
January 23, 2026	36.63	36.45	36.45	36.69	36.03	21,596
January 22, 2026	35.5	35.95	36.51	36.53	35.23	28,274
January 21, 2026	34.38	34.93	34.93	35.39	34.03	35,083
January 20, 2026	34.8	34.84	34.84	35.15	34.09	41,388
January 16, 2026	36.37	35.55	35.55	36.57	35.55	44,046
January 15, 2026	37.18	36.15	36.15	37.33	35.9	46,453
January 14, 2026	37.13	36.74	36.74	37.24	36.5	12,700
January 13, 2026	36.94	36.96	36.96	37.05	36.3	19,681
January 12, 2026	36.9	37.04	37.04	37.8	36.85	20,490
January 09, 2026	37.5	37.42	37.42	38	36.63	33,651
January 08, 2026	38.39	37.48	37.48	38.81	37.4	48,438
January 07, 2026	39.82	38.6	38.65	39.98	38.29	21,532
January 06, 2026	40.2	39.6	39.6	40.87	39.57	29,350
January 05, 2026	37.91	40.1	40.1	40.13	37.82	94,060
January 02, 2026	38.18	37.63	37.63	38.4	36.82	30,612
December 31, 2025	38.12	38.46	38.46	38.46	37.84	28,017
December 30, 2025	38.39	38.32	38.32	38.86	38.15	23,130
December 29, 2025	38.25	38.52	38.52	38.65	37.75	26,848
December 24, 2025	37.36	37.99	37.99	38.11	37.21	48,697
December 23, 2025	37.34	36.92	36.92	37.54	36.82	24,221
December 22, 2025	37.47	37.15	37.15	37.99	37.08	20,056
December 19, 2025	37.43	37.44	37.44	37.7	36.83	335,601
December 18, 2025	37.45	37.32	37.32	37.74	37.17	4,831
December 17, 2025	36.78	37.29	37.29	37.96	36.2	59,171
December 16, 2025	35.97	36.26	36.26	36.41	35.76	17,039
December 15, 2025	36.74	36.25	36.25	36.91	35.67	72,354
December 12, 2025	37.19	36.8	36.8	37.81	36.74	46,168
December 11, 2025	38.87	37.3	37.3	39.09	36.88	145,994
December 10, 2025	39.4	39.46	39.46	39.55	38.78	15,018
December 09, 2025	39.44	39.58	39.58	39.84	38.83	15,096
December 08, 2025	40.43	39.46	39.46	40.54	39.4	19,137
December 05, 2025	39.65	40.26	40.25	40.99	39.46	56,086
December 04, 2025	38.78	39.01	39.01	39.42	38.28	52,499
December 03, 2025	40.16	39.44	39.49	40.32	38.97	22,324
December 02, 2025	39.6	40.22	40.22	40.72	39.56	19,142
December 01, 2025	39	39.92	39.92	40.17	38.6	9,774
November 28, 2025	39.35	39.91	39.91	39.97	39.13	18,971
November 26, 2025	39.35	39.15	39.15	39.54	38.77	9,898
November 25, 2025	39	39.24	39.24	39.31	38.5	15,052
November 24, 2025	40	38.93	38.93	40.14	38.5	21,065
November 21, 2025	38.37	39.79	39.79	40	37.5	38,346

The Trade Desk, Inc. (0LF5.L) LSE