Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Trade Desk Cl A (0LF5) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Dec 2025 (Tue) 37.05411 37.05411 37.05411 37.05411 15,326
29th Dec 2025 (Mon) 37.05411 37.05411 37.05411 37.05411 27,648
26th Dec 2025 (Fri) 37.05411 37.05411 37.05411 37.05411 0
25th Dec 2025 (Thu) 37.05411 37.05411 37.05411 37.05411 0
24th Dec 2025 (Wed) 37.05411 37.05411 37.05411 37.05411 62,534
23rd Dec 2025 (Tue) 37.05411 37.05411 37.05411 37.05411 26,628
22nd Dec 2025 (Mon) 37.15724 37.15724 37.15724 37.15724 39,671
19th Dec 2025 (Fri) 37.4209 37.4209 37.4209 37.4209 337,076
18th Dec 2025 (Thu) 37.7191 37.7191 37.7191 37.7191 10,396
17th Dec 2025 (Wed) 37.7191 37.7191 37.7191 37.7191 59,093
16th Dec 2025 (Tue) 36.14195 36.14195 36.14195 36.14195 33,282
15th Dec 2025 (Mon) 36.20887 36.20887 36.20887 36.20887 72,304
12th Dec 2025 (Fri) 36.84153 36.84153 36.84153 36.84153 48,461
11th Dec 2025 (Thu) 37.11486 37.11486 37.11486 37.11486 147,251
10th Dec 2025 (Wed) 38.84687 38.84687 38.84687 38.84687 15,817
9th Dec 2025 (Tue) 40.11207 40.11207 40.11207 40.11207 15,261
8th Dec 2025 (Mon) 40.11207 40.11207 40.11207 40.11207 19,050
5th Dec 2025 (Fri) 39.06016 39.06016 39.06016 39.06016 65,364
4th Dec 2025 (Thu) 39.06016 39.06016 39.06016 39.06016 53,123
3rd Dec 2025 (Wed) 39.33343 39.33343 39.33343 39.33343 22,856
2nd Dec 2025 (Tue) 40.38028 40.38028 40.38028 40.38028 23,180
1st Dec 2025 (Mon) 39.92911 39.92911 39.92911 39.92911 7,589
28th Nov 2025 (Fri) 39.60944 39.60944 39.60944 39.60944 18,923
27th Nov 2025 (Thu) 39.23392 39.23392 39.23392 39.23392 63
26th Nov 2025 (Wed) 39.1629 39.1629 39.1629 39.1629 10,313
25th Nov 2025 (Tue) 38.97878 38.97878 38.97878 38.97878 15,003
24th Nov 2025 (Mon) 39.03731 39.03731 39.03731 39.03731 23,386
21st Nov 2025 (Fri) 39.69056 39.69056 39.69056 39.69056 40,375
20th Nov 2025 (Thu) 40.31423 40.31423 40.31423 40.31423 25,930
19th Nov 2025 (Wed) 40.33009 40.33009 40.33009 40.33009 9,903
18th Nov 2025 (Tue) 40.74335 40.74335 40.74335 40.74335 14,534
17th Nov 2025 (Mon) 41.08062 41.08062 41.08062 41.08062 23,190
14th Nov 2025 (Fri) 42.37607 42.37607 42.37607 42.37607 25,199
13th Nov 2025 (Thu) 42.69288 42.69288 42.69288 42.69288 19,942
12th Nov 2025 (Wed) 43.72983 43.72983 43.72983 43.72983 22,190
11th Nov 2025 (Tue) 43.17732 43.17732 43.17732 43.17732 425,182
10th Nov 2025 (Mon) 42.962 42.962 42.962 42.962 63,949
7th Nov 2025 (Fri) 42.40633 42.40633 42.40633 42.40633 88,851
6th Nov 2025 (Thu) 46.41705 46.41705 46.41705 46.41705 23,479
5th Nov 2025 (Wed) 47.68704 47.68704 47.68704 47.68704 8,049
4th Nov 2025 (Tue) 48.05634 48.05634 48.05634 48.05634 10,350
3rd Nov 2025 (Mon) 48.98393 48.98393 48.98393 48.98393 17,556
31st Oct 2025 (Fri) 50.11559 50.11559 50.11559 50.11559 12,542
30th Oct 2025 (Thu) 49.49197 49.49197 49.49197 49.49197 25,344
FTSE 100 Latest
Value9,940.71
Change74.18