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
10th Jul 2025 (Thu) 76.63895 76.63895 76.63895 76.63895 7,639
9th Jul 2025 (Wed) 74.16183 74.16183 74.16183 74.16183 11,386
8th Jul 2025 (Tue) 74.16183 74.16183 74.16183 74.16183 8,233
7th Jul 2025 (Mon) 73.77265 73.77265 73.77265 73.77265 7,875
4th Jul 2025 (Fri) 74.30277 74.30277 74.30277 74.30277 1
3rd Jul 2025 (Thu) 75.03004 75.03004 75.03004 75.03004 8,720
2nd Jul 2025 (Wed) 73.90118 73.90118 73.90118 73.90118 6,948
1st Jul 2025 (Tue) 74.30714 74.30714 74.30714 74.30714 32,974
30th Jun 2025 (Mon) 72.29426 72.29426 72.29426 72.29426 17,692
27th Jun 2025 (Fri) 70.47088 70.47088 70.47088 70.47088 17,715
26th Jun 2025 (Thu) 67.74458 67.74458 67.74458 67.74458 47,959
25th Jun 2025 (Wed) 69.74506 69.74506 69.74506 69.74506 25,788
24th Jun 2025 (Tue) 71.40915 71.40915 71.40915 71.40915 14,151
23rd Jun 2025 (Mon) 68.59604 68.59604 68.59604 68.59604 7,374
20th Jun 2025 (Fri) 68.38657 68.38657 68.38657 68.38657 5,686
19th Jun 2025 (Thu) 67.64571 67.64571 67.64571 67.64571 1
18th Jun 2025 (Wed) 68.32847 68.32847 68.32847 68.32847 5,347
17th Jun 2025 (Tue) 67.9788 67.9788 67.9788 67.9788 5,857
16th Jun 2025 (Mon) 69.63567 69.63567 69.63567 69.63567 9,088
13th Jun 2025 (Fri) 69.63567 69.63567 69.63567 69.63567 14,289
12th Jun 2025 (Thu) 71.72362 71.72362 71.72362 71.72362 4,987
11th Jun 2025 (Wed) 72.40538 72.40538 72.40538 72.40538 7,705
10th Jun 2025 (Tue) 72.40538 72.40538 72.40538 72.40538 7,977
9th Jun 2025 (Mon) 75.92498 75.92498 75.92498 75.92498 6,084
6th Jun 2025 (Fri) 75.92498 75.92498 75.92498 75.92498 10,328
5th Jun 2025 (Thu) 75.92498 75.92498 75.92498 75.92498 18,956
4th Jun 2025 (Wed) 75.92498 75.92498 75.92498 75.92498 6,472
3rd Jun 2025 (Tue) 74.0166 74.0166 74.0166 74.0166 7,116
2nd Jun 2025 (Mon) 74.0166 74.0166 74.0166 74.0166 2,825
30th May 2025 (Fri) 74.76643 74.76643 74.76643 74.76643 4,241
29th May 2025 (Thu) 74.70408 74.70408 74.70408 74.70408 13,030
28th May 2025 (Wed) 75.99519 75.99519 75.99519 75.99519 8,681
27th May 2025 (Tue) 76.07031 76.07031 76.07031 76.07031 7,781
26th May 2025 (Mon) 75.2713 75.2713 75.2713 75.2713 10
23rd May 2025 (Fri) 76.56458 76.56458 76.56458 76.56458 11,115
22nd May 2025 (Thu) 76.56458 76.56458 76.56458 76.56458 5,574
21st May 2025 (Wed) 76.56458 76.56458 76.56458 76.56458 10,389
20th May 2025 (Tue) 76.91448 76.91448 76.91448 76.91448 5,631
19th May 2025 (Mon) 76.36592 76.36592 76.36592 76.36592 12,636
16th May 2025 (Fri) 76.19813 76.19813 76.19813 76.19813 11,914
15th May 2025 (Thu) 76.19813 76.19813 76.19813 76.19813 20,625
14th May 2025 (Wed) 77.90803 77.90803 77.90803 77.90803 25,485
13th May 2025 (Tue) 78.93291 78.93291 78.93291 78.93291 28,751
12th May 2025 (Mon) 80.26711 80.26711 80.26711 80.26711 59,514
FTSE 100 Latest
Value8,972.86
Change-2.80