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
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
29th Oct 2025 (Wed) 50.68528 50.68528 50.68528 50.68528 55,840
28th Oct 2025 (Tue) 52.82643 52.82643 52.82643 52.82643 27,109
27th Oct 2025 (Mon) 53.16619 53.16619 53.16619 53.16619 37,358
24th Oct 2025 (Fri) 54.85194 54.85194 54.85194 54.85194 24,271
23rd Oct 2025 (Thu) 54.35458 54.35458 54.35458 54.35458 27,059
22nd Oct 2025 (Wed) 53.07241 53.07241 53.07241 53.07241 19,666
21st Oct 2025 (Tue) 54.07826 54.07826 54.07826 54.07826 19,914
20th Oct 2025 (Mon) 52.2227 52.2227 52.2227 52.2227 55,898
17th Oct 2025 (Fri) 49.95658 49.95658 49.95658 49.95658 29,549
16th Oct 2025 (Thu) 50.01489 50.01489 50.01489 50.01489 11,775
15th Oct 2025 (Wed) 50.3668 50.3668 50.3668 50.3668 13,797
14th Oct 2025 (Tue) 50.3668 50.3668 50.3668 50.3668 22,824
13th Oct 2025 (Mon) 51.26573 51.26573 51.26573 51.26573 40,415
10th Oct 2025 (Fri) 52.1984 52.1984 52.1984 52.1984 50,341
9th Oct 2025 (Thu) 54.65688 54.65688 54.65688 54.65688 18,406
8th Oct 2025 (Wed) 54.65688 54.65688 54.65688 54.65688 36,134
7th Oct 2025 (Tue) 53.4622 53.4622 53.4622 53.4622 99,784
6th Oct 2025 (Mon) 52.32864 52.32864 52.32864 52.32864 55,765
3rd Oct 2025 (Fri) 51.52773 51.52773 51.52773 51.52773 57,106
2nd Oct 2025 (Thu) 50.4855 50.4855 50.4855 50.4855 41,399
1st Oct 2025 (Wed) 49.39018 49.39018 49.39018 49.39018 26,581
30th Sep 2025 (Tue) 48.89317 48.89317 48.89317 48.89317 42,051
29th Sep 2025 (Mon) 48.89317 48.89317 48.89317 48.89317 57,235
26th Sep 2025 (Fri) 46.75507 46.75507 46.75507 46.75507 23,445
25th Sep 2025 (Thu) 46.96159 46.96159 46.96159 46.96159 28,324
24th Sep 2025 (Wed) 46.89553 46.89553 46.89553 46.89553 33,894
23rd Sep 2025 (Tue) 47.51793 47.51793 47.51793 47.51793 75,377
22nd Sep 2025 (Mon) 45.40879 45.40879 45.40879 45.40879 87,387
19th Sep 2025 (Fri) 44.33566 44.33566 44.33566 44.33566 79,005
18th Sep 2025 (Thu) 44.33566 44.33566 44.33566 44.33566 66,760
17th Sep 2025 (Wed) 45.30048 45.30048 45.30048 45.30048 70,349
16th Sep 2025 (Tue) 44.48256 44.48256 44.48256 44.48256 63,593
FTSE 100 Latest
Value9,698.37
Change-109.31