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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	46.86	42	42	49	42	56,800
November 06, 2025	47.98	47.13	47.13	48.3	46.4	22,052
November 05, 2025	46.74	47.74	47.74	48.3	46.74	6,047
November 04, 2025	48.3	47.68	47.68	48.76	47.29	9,770
November 03, 2025	50.61	48.63	48.63	50.61	48.05	17,640
October 31, 2025	49.55	49.97	49.97	50.77	49	11,019
October 30, 2025	50	49.25	49.25	50.59	48.97	25,155
October 29, 2025	52.08	49.62	49.62	52.14	49.57	53,136
October 28, 2025	53.25	53.06	53.05	53.92	53	5,434
October 27, 2025	52.81	53.41	53.41	54.03	52.18	37,490
October 24, 2025	54.3	54.59	54.6	55.03	54.06	17,975
October 23, 2025	54.16	54.23	54.23	54.58	53.29	25,409
October 22, 2025	54.01	53.26	53.26	54.19	52.74	19,727
October 21, 2025	52.36	54.25	54.25	54.65	52.01	16,160
October 20, 2025	50.38	52.48	52.48	52.75	50.3	54,474
October 17, 2025	48.96	49.78	49.78	50.78	47.99	26,311
October 16, 2025	51.24	50.01	50.01	51.88	49.96	11,157
October 15, 2025	51.05	50.52	50.52	51.63	50.23	11,255
October 14, 2025	50.22	50.54	50.54	51.14	49.5	21,918
October 13, 2025	53.02	51.59	51.59	53.42	50.96	39,558
October 10, 2025	53.95	52.33	52.33	55	51.47	48,579
October 09, 2025	54.3	53.49	53.49	54.3	52.9	12,445
October 08, 2025	53.84	54.66	54.66	54.94	52.59	30,708
October 07, 2025	53.23	56.07	56.07	56.34	52.94	77,271
October 06, 2025	51.95	51.09	51.09	53.35	50.89	55,841
October 03, 2025	51.08	51.28	51.23	51.66	50.74	47,262
October 02, 2025	49.8	50.69	50.69	50.98	48.8	39,780
October 01, 2025	48.18	49.19	49.19	49.64	47.8	23,532
September 30, 2025	49.78	48.71	48.71	50.71	48.54	39,445
September 29, 2025	47.42	50.38	50.38	50.38	47.24	57,311
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

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