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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	40.82	39.85	39.85	41	38.6	23,899
November 19, 2025	40.6	39.98	39.98	41.06	39.8	8,888
November 18, 2025	39.88	40.8	40.8	41.16	39.68	13,680
November 17, 2025	42.36	40.3	40.3	42.5	40.17	23,238
November 14, 2025	42.9	41.75	41.75	42.99	41.5	19,116
November 13, 2025	43.82	42.78	42.78	44.1	42.51	20,002
November 12, 2025	44.25	43.9	43.9	45.38	43.54	22,246
November 11, 2025	43.2	43.69	43.69	44.21	43	424,978
November 10, 2025	44.12	43.51	43.51	44.84	42.05	64,093
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

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