The Trade Desk, Inc. (0LF5.L) LSE

51.60

-0.4272(-0.82%)

Updated at September 08 02:43PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255252.0352.0352.551.0125,528
September 04, 202553.7152.0952.0953.9351.7432,587
September 03, 202553.9653.3353.3354.3553.326,579
September 02, 202554.5453.2853.2854.5452.7379,803
August 29, 202555.1654.7854.7855.4954.4211,152
August 28, 202552.49555555.3652.4944,529
August 27, 202552.452.6552.655351.9222,740
August 26, 202552.2952.1652.1653.252.0719,482
August 22, 202552.0753.8653.4954.1351.9537,072
August 21, 202552.7352.4252.4252.8351.7968,013
August 20, 202552.4752.5252.5252.7551.326,031
August 19, 202554.952.7852.7855.552.6646,115
August 18, 202552.855.3255.3255.451.95127,875
August 15, 202551.5152.2352.2353.0450.4638,455
August 14, 202554.3251.1451.1454.5150.5996,254
August 13, 202553.3653.3753.3754.1252.5347,046
August 12, 202553.6352.3152.3154.3952.18119,346
August 11, 202555.9953.9553.9557.1352.83196,383
August 08, 202563.8955.3955.3963.8953.19532,778
August 07, 202590.3788.3188.491.487.599,886
August 06, 202588.1689.0389.0390.2287.816,809
August 05, 202590.187.9887.9890.3987.358,148
August 04, 202586.7488.6988.6989.7186.7110,962
August 01, 202586.0684.7184.7186.1881.9442,389
July 31, 202586.0488.2388.2388.55864,167
July 30, 202584.885.2885.2885.7784.643,335
July 29, 202587.6784.2984.2989.1283.6425,807
July 28, 202586.1488.2388.0188.5786.1414,803
July 25, 202584.9784.7684.7685.4383.84,321
July 24, 202584.883.9183.9185.2383.6618,396
July 23, 202580.8583.8383.8383.8380.858,312
July 22, 202580.3581.3381.3381.9979.94239,664
July 21, 202579.981.8581.8582.1179.1211,475
July 18, 202581.03808081.379.7311,356
July 17, 20258282.3182.3183.9281.5518,129
July 16, 202581.3581.3681.3682.0380.320,197
July 15, 202587.0582.8982.8987.4781.65100,009
July 14, 202575.1876.9776.9377.7374.655,894
July 11, 202577.3475.3174.8877.474.7632,724
July 10, 202575.5376.6176.6177.1575.537,671
July 09, 202573.8375.4675.4676.1273.8111,409
July 08, 202573.8373.5473.5474.45737,908
July 07, 202573.8173.2373.2374.6173.237,650
July 03, 20257474.7574.7575.2673.96,990
July 02, 202573.8372.8772.8774.0572.416,998
July 01, 202571.8973.9673.9674.8571.8933,020
June 30, 202570.572.6572.6573.7370.0114,998
June 27, 202569.3470.1370.137169.3417,753
June 26, 202569.567.6767.6769.565.5748,133
June 25, 20257269.1769.1772.8769.1325,867
June 24, 202570.2271.271.2471.8769.9512,552
June 23, 202568.369.0469.0469.3466.057,423
June 20, 202568.3468.0868.0870.13675,776
June 18, 202567.9268.3868.3869.167.555,402
June 17, 202569.568.1668.1669.6967.395,896
June 16, 202568.0269.9569.9570.9165.799,150
June 13, 202569.5569.3269.3269.9968.2714,428
June 12, 202572.1970.6270.6272.470.385,037
June 11, 202572.373.3573.3574.0172.37,783
June 10, 202571.8972.0672.0672.4371.464,531
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved