FRA, TT8 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, TT8: The Trade Desk Inc

03 Sep 2025

LAST: 46.03	CHANGE: 0.42	OPEN: 46.43	HIGH: 46.78	ASK: 0.00	VOLUME: 465
LAST: 46.03	CHG(%): 0.89	PREV: 46.45	LOW: 45.76	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	46.43	46.78	45.76	46.03	465
02 Sep 25	46.40	46.45	45.38	46.45	575
01 Sep 25	46.17	46.59	46.17	46.48	108
29 Aug 25	47.15	47.22	46.49	46.73	335
28 Aug 25	44.91	47.46	44.91	47.46	335
27 Aug 25	44.83	45.56	44.83	45.18	5
26 Aug 25	44.87	45.28	44.69	44.84	90
25 Aug 25	45.77	45.77	45.17	45.25	112
22 Aug 25	44.91	45.85	44.91	45.32	506
21 Aug 25	45.47	45.56	44.78	45.05	323

COMPANY PROFILE

Name:	The Trade Desk Inc
About:	The Trade Desk, Inc. operates as a technology company in the United States and internationally. The company offers a self-service cloud-based ad-buying platform that allows buyers to plan, manage, optimize, and measure data-driven digital advertising campaigns across various ad formats and channels, including video, display, audio, digital-out-of-home, native, and social on various devices, such as computers, mobile devices, televisions, and streaming devices. It provides data and other value-added services. The company serves advertising agencies, advertisers, and other service providers for agencies or advertisers. The Trade Desk, Inc. was incorporated in 2009 and is headquartered in Ventura, California.
Industry:	Advertising Agencies
Address:	42 North Chestnut Street, Ventura, CA, United States, 93001
Website:	https://www.thetradedesk.com
ISIN:	US88339J1051
LEI:	549300GXPD31VT3E0P46

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	64.83
Price to Book:	9.87
Price to Sales:	8.46
EBITDA:	554.57M
Shares:	445.67M
Market Cap:	20.514B

TECHNICAL INDICATORS

MA5:	46.63
MA10:	45.88
MA20:	47.22
MA50:	59.96
MA100:	59.34
MA200:	76.38
STO9:	45.52
STO14:	50.16
RSI14:	62.08
WPR14:	-48.07
MTM14:	1.55
ROC14:	0.03
ATR:	1.25
Week High:	47.46
Week Low:	44.83
Month High:	78.43
Month Low:	43.15
Year High:	132.86
Year Low:	38.84
Volatility:	55.96

RECENT SPLITS

Date	Ratio
17 Jun 2021	10-1