EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0LF5: Trade Desk INC

11 Feb 2026
LAST:

27.47

CHANGE:
 0.77		OPEN:
28.18		HIGH:
28.95		ASK:
0.00		VOLUME:
25.6K
CHG(%):
2.71		PREV:
28.24		LOW:
27.00		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
11 Feb 2628.1828.9527.0027.4725.6K
10 Feb 2627.0428.5226.8528.2430.7K
09 Feb 2627.3427.3726.7027.1216.6K
06 Feb 2626.1126.9826.1026.8031.9K
05 Feb 2627.3027.7826.2426.3943.5K
04 Feb 2627.3927.4526.0527.1466.4K
03 Feb 2629.9930.0526.5726.91146.0K
02 Feb 2629.9530.8929.8930.2437.0K
30 Jan 2630.8231.3530.1730.4924.0K
29 Jan 2632.1232.5030.8631.4412.1K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

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

  Download

FUNDAMENTALS

Trailing P/E:191.83 
Price to Sales:0.59 
Price to Book:7.22 
Profit Margin:0.16 
Operating Margin:0.22 
Return on Assets:0.06 
Return on Equity:0.17 
EPS Ratio:0.20 
Revenue:2.791B 
EBITDA:328.8M 
Shares:43.24M 
Market Cap:1.188B 

TECHNICAL INDICATORS

MA5:27.201.0%
MA10:28.222.7%
MA20:31.5114.7%
MA50:35.4128.9%
MA100:41.2750.2%
MA200:54.3797.9%
STO9:21.77
STO14:10.46 
RSI14:16.77 
WPR14:-89.26 
MTM14:-8.98
ROC14:-0.25 
ATR:1.62 
Week High:28.955.4%
Week Low:26.055.5%
Month High:37.8037.6%
Month Low:26.0597.9%
Year High:122.55346.1%
Year Low:26.055.5%
Volatility:10.89 

RECENT SPLITS

Date Ratio
17 Jun 202110-1

RECENT DIVIDENDS

Date Amount
01 Sep 2022$0.03
19 May 2022$0.05
02 Sep 2021$0.04
20 May 2021$0.00
13 Aug 2020$0.01
21 May 2020$0.01
30 Apr 2020$0.01
29 Aug 2019$0.00
18 Apr 2019$0.00
30 Aug 2018$0.00