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
6th Feb 2026 (Fri) 26.80 26.80 26.80 26.80 42,484
5th Feb 2026 (Thu) 26.39 26.39 26.39 26.39 43,323
4th Feb 2026 (Wed) 27.12 27.12 27.12 27.12 69,540
3rd Feb 2026 (Tue) 26.91 26.91 26.91 26.91 158,814
2nd Feb 2026 (Mon) 30.24 30.24 30.24 30.24 36,726
30th Jan 2026 (Fri) 30.49 30.49 30.49 30.49 43,025
29th Jan 2026 (Thu) 31.45 31.45 31.45 31.45 37,268
28th Jan 2026 (Wed) 32.17 32.17 32.17 32.17 38,674
27th Jan 2026 (Tue) 34.73519 34.73519 34.73519 34.73519 134,636
26th Jan 2026 (Mon) 34.73519 34.73519 34.73519 34.73519 98,801
23rd Jan 2026 (Fri) 35.02411 35.02411 35.02411 35.02411 22,750
22nd Jan 2026 (Thu) 35.02411 35.02411 35.02411 35.02411 34,176
21st Jan 2026 (Wed) 35.02411 35.02411 35.02411 35.02411 36,484
20th Jan 2026 (Tue) 34.47162 34.47162 34.47162 34.47162 43,889
19th Jan 2026 (Mon) 35.00606 35.00606 35.00606 35.00606 129
16th Jan 2026 (Fri) 35.64976 35.64976 35.64976 35.64976 45,783
15th Jan 2026 (Thu) 36.2598 36.2598 36.2598 36.2598 46,736
14th Jan 2026 (Wed) 36.51378 36.51378 36.51378 36.51378 24,847
13th Jan 2026 (Tue) 37.06668 37.06668 37.06668 37.06668 20,615
12th Jan 2026 (Mon) 37.06668 37.06668 37.06668 37.06668 20,451
9th Jan 2026 (Fri) 37.42342 37.42342 37.42342 37.42342 40,250
8th Jan 2026 (Thu) 37.74585 37.74585 37.74585 37.74585 49,440
7th Jan 2026 (Wed) 38.88289 38.88289 38.88289 38.88289 22,657
6th Jan 2026 (Tue) 39.76768 39.76768 39.76768 39.76768 29,605
5th Jan 2026 (Mon) 40.01585 40.01585 40.01585 40.01585 93,667
2nd Jan 2026 (Fri) 37.91997 37.91997 37.91997 37.91997 41,249
1st Jan 2026 (Thu) 38.55378 38.55378 38.55378 38.55378 0
31st Dec 2025 (Wed) 38.55378 38.55378 38.55378 38.55378 27,988
30th Dec 2025 (Tue) 38.55378 38.55378 38.55378 38.55378 24,213
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
FTSE 100 Latest
Value10,369.75
Change60.53