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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	46.65	46.89	46.89	47.07	46.03	20,446
September 25, 2025	46.8	46.78	46.78	46.94	45.48	23,955
September 24, 2025	47.08	47.06	47.06	47.71	46.46	30,460
September 23, 2025	46.17	47.31	47.31	47.58	45.9	70,425
September 22, 2025	44.5	46.38	46.38	46.38	43.7	87,514
September 19, 2025	44.21	43.58	43.58	44.32	43.1	41,323
September 18, 2025	45.98	44.27	44.27	46.23	44.17	64,038
September 17, 2025	45	45.47	45.47	46.23	44.58	70,478
September 16, 2025	45.83	44.75	44.75	46.31	43.5	60,596
September 15, 2025	45.44	45.62	45.62	46.27	45.25	57,581
September 12, 2025	45.37	45.69	45.69	46.17	45.04	50,019
September 11, 2025	46.14	45.64	45.64	46.79	45.34	109,110
September 10, 2025	52.52	47.98	47.98	52.53	47.97	74,828
September 09, 2025	51.98	52.48	52.48	52.79	51.52	12,429
September 08, 2025	52.34	51.56	51.56	52.45	50.64	31,148
September 05, 2025	52	52.03	52.03	52.5	51.01	25,528
September 04, 2025	53.71	52.09	52.09	53.93	51.74	32,587
September 03, 2025	53.96	53.33	53.33	54.35	53.32	6,579
September 02, 2025	54.54	53.28	53.28	54.54	52.73	79,803
August 29, 2025	55.16	54.78	54.78	55.49	54.42	11,152
August 28, 2025	52.49	55	55	55.36	52.49	44,529
August 27, 2025	52.4	52.65	52.65	53	51.92	22,740
August 26, 2025	52.29	52.16	52.16	53.2	52.07	19,482
August 22, 2025	52.07	53.86	53.49	54.13	51.95	37,072
August 21, 2025	52.73	52.42	52.42	52.83	51.79	68,013
August 20, 2025	52.47	52.52	52.52	52.75	51.3	26,031
August 19, 2025	54.9	52.78	52.78	55.5	52.66	46,115
August 18, 2025	52.8	55.32	55.32	55.4	51.95	127,875
August 15, 2025	51.51	52.23	52.23	53.04	50.46	38,455
August 14, 2025	54.32	51.14	51.14	54.51	50.59	96,254
August 13, 2025	53.36	53.37	53.37	54.12	52.53	47,046
August 12, 2025	53.63	52.31	52.31	54.39	52.18	119,346
August 11, 2025	55.99	53.95	53.95	57.13	52.83	196,383
August 08, 2025	63.89	55.39	55.39	63.89	53.19	532,778
August 07, 2025	90.37	88.31	88.4	91.4	87.59	9,886
August 06, 2025	88.16	89.03	89.03	90.22	87.81	6,809
August 05, 2025	90.1	87.98	87.98	90.39	87.35	8,148
August 04, 2025	86.74	88.69	88.69	89.71	86.71	10,962
August 01, 2025	86.06	84.71	84.71	86.18	81.94	42,389
July 31, 2025	86.04	88.23	88.23	88.55	86	4,167
July 30, 2025	84.8	85.28	85.28	85.77	84.64	3,335
July 29, 2025	87.67	84.29	84.29	89.12	83.64	25,807
July 28, 2025	86.14	88.23	88.01	88.57	86.14	14,803
July 25, 2025	84.97	84.76	84.76	85.43	83.8	4,321
July 24, 2025	84.8	83.91	83.91	85.23	83.66	18,396
July 23, 2025	80.85	83.83	83.83	83.83	80.85	8,312
July 22, 2025	80.35	81.33	81.33	81.99	79.94	239,664
July 21, 2025	79.9	81.85	81.85	82.11	79.12	11,475
July 18, 2025	81.03	80	80	81.3	79.73	11,356
July 17, 2025	82	82.31	82.31	83.92	81.55	18,129
July 16, 2025	81.35	81.36	81.36	82.03	80.3	20,197
July 15, 2025	87.05	82.89	82.89	87.47	81.65	100,009
July 14, 2025	75.18	76.97	76.93	77.73	74.65	5,894
July 11, 2025	77.34	75.31	74.88	77.4	74.76	32,724
July 10, 2025	75.53	76.61	76.61	77.15	75.53	7,671
July 09, 2025	73.83	75.46	75.46	76.12	73.81	11,409
July 08, 2025	73.83	73.54	73.54	74.45	73	7,908
July 07, 2025	73.81	73.23	73.23	74.61	73.23	7,650
July 03, 2025	74	74.75	74.75	75.26	73.9	6,990
July 02, 2025	73.83	72.87	72.87	74.05	72.41	6,998

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