The Trade Desk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 5.620 | 5.620 | 5.580 | 5.600 | 5.600 | 899 |
| 2024-08-19 | 5.490 | 5.560 | 5.490 | 5.550 | 5.550 | 1,761 |
| 2024-08-16 | 5.450 | 5.570 | 5.450 | 5.570 | 5.570 | 614 |
| 2024-08-15 | 5.540 | 5.540 | 5.510 | 5.520 | 5.520 | 294 |
| 2024-08-14 | 5.340 | 5.470 | 5.340 | 5.390 | 5.390 | 4,140 |
| 2024-08-13 | 5.410 | 5.410 | 5.350 | 5.350 | 5.350 | 2,808 |
| 2024-08-12 | 5.460 | 5.500 | 5.370 | 5.380 | 5.380 | 1,570 |
| 2024-08-09 | 5.050 | 5.470 | 4.990 | 5.470 | 5.470 | 5,054 |
| 2024-08-08 | 4.790 | 5.000 | 4.780 | 5.000 | 5.000 | 3,906 |
| 2024-08-07 | 4.870 | 4.870 | 4.780 | 4.780 | 4.780 | 90 |
| 2024-08-06 | 4.760 | 4.840 | 4.730 | 4.780 | 4.780 | 12,953 |
| 2024-08-05 | 4.530 | 4.770 | 4.500 | 4.770 | 4.770 | 618 |
| 2024-08-02 | 5.000 | 5.000 | 4.740 | 4.740 | 4.740 | 2,706 |
| 2024-08-01 | 5.140 | 5.140 | 4.950 | 4.950 | 4.950 | 1,563 |
| 2024-07-31 | 5.120 | 5.140 | 5.070 | 5.100 | 5.100 | 3,056 |
| 2024-07-30 | 5.180 | 5.180 | 5.000 | 5.020 | 5.020 | 1,390 |
| 2024-07-29 | 5.220 | 5.240 | 5.160 | 5.180 | 5.180 | 3,057 |
| 2024-07-26 | 5.280 | 5.280 | 5.160 | 5.160 | 5.160 | 8 |
| 2024-07-25 | 5.030 | 5.230 | 5.020 | 5.230 | 5.230 | 12,922 |
| 2024-07-24 | 5.490 | 5.520 | 5.080 | 5.080 | 5.080 | 27,437 |
| 2024-07-23 | 5.450 | 5.670 | 5.450 | 5.640 | 5.640 | 637 |
| 2024-07-22 | 5.410 | 5.550 | 5.410 | 5.550 | 5.550 | 10,123 |
| 2024-07-19 | 5.380 | 5.390 | 5.360 | 5.390 | 5.390 | 139 |
| 2024-07-18 | 5.370 | 5.420 | 5.280 | 5.360 | 5.360 | 2,350 |
| 2024-07-17 | 5.340 | 5.340 | 5.230 | 5.230 | 5.230 | 3,308 |
| 2024-07-16 | 5.490 | 5.490 | 5.410 | 5.470 | 5.470 | 2,449 |
| 2024-07-15 | 5.500 | 5.550 | 5.470 | 5.470 | 5.470 | 6,443 |
| 2024-07-12 | 5.370 | 5.430 | 5.340 | 5.390 | 5.390 | 3,238 |
| 2024-07-11 | 6.180 | 6.180 | 5.370 | 5.390 | 5.390 | 12,997 |
| 2024-07-10 | 5.440 | 6.190 | 5.340 | 6.190 | 6.190 | 1,153 |
| 2024-07-09 | 5.370 | 5.500 | 5.370 | 5.490 | 5.490 | 2,531 |
| 2024-07-08 | 5.460 | 5.460 | 5.450 | 5.450 | 5.450 | 11 |
| 2024-07-05 | 5.500 | 5.500 | 5.480 | 5.480 | 5.480 | 248 |
| 2024-07-04 | 5.510 | 5.520 | 5.510 | 5.520 | 5.520 | 41 |
| 2024-07-03 | 6.330 | 6.330 | 5.550 | 5.580 | 5.580 | 249 |
| 2024-07-02 | 5.570 | 5.650 | 5.570 | 5.580 | 5.580 | 184 |
| 2024-07-01 | 5.440 | 5.500 | 5.390 | 5.500 | 5.500 | 547 |
| 2024-06-28 | 5.440 | 5.440 | 5.370 | 5.390 | 5.390 | 429 |
| 2024-06-27 | 5.410 | 5.430 | 5.410 | 5.430 | 5.430 | 1,022 |
| 2024-06-26 | 5.380 | 5.440 | 5.360 | 5.390 | 5.390 | 2,843 |
| 2024-06-25 | 5.210 | 5.340 | 5.210 | 5.320 | 5.320 | 1,106 |
| 2024-06-24 | 5.300 | 5.310 | 5.180 | 5.180 | 5.180 | 1,241 |
| 2024-06-21 | 5.250 | 5.280 | 5.240 | 5.280 | 5.280 | 828 |
| 2024-06-20 | 5.500 | 5.500 | 5.290 | 5.290 | 5.290 | 1,209 |
| 2024-06-19 | 5.650 | 5.650 | 5.490 | 5.490 | 5.490 | 3,533 |
| 2024-06-18 | 5.280 | 5.400 | 5.270 | 5.400 | 5.400 | 2,486 |
| 2024-06-17 | 5.150 | 5.320 | 5.150 | 5.320 | 5.320 | 59 |
| 2024-06-14 | 5.140 | 5.160 | 5.120 | 5.120 | 5.120 | 3,631 |
| 2024-06-13 | 5.230 | 5.230 | 5.120 | 5.120 | 5.120 | 1,131 |
| 2024-06-12 | 5.230 | 5.290 | 5.200 | 5.200 | 5.200 | 414 |
| 2024-06-11 | 4.980 | 4.980 | 4.960 | 4.970 | 4.970 | 306 |
| 2024-06-10 | 5.050 | 5.050 | 4.900 | 4.940 | 4.940 | 173 |
| 2024-06-07 | 5.120 | 5.120 | 5.030 | 5.030 | 5.030 | 21,860 |
| 2024-06-05 | 5.110 | 5.160 | 5.110 | 5.160 | 5.160 | 21,789 |
| 2024-06-04 | 4.900 | 5.000 | 4.890 | 4.980 | 4.980 | 1,402 |
| 2024-06-03 | 4.930 | 4.930 | 4.870 | 4.900 | 4.900 | 38,463 |
| 2024-05-31 | 4.960 | 4.960 | 4.800 | 4.830 | 4.830 | 38,713 |
| 2024-05-29 | 4.970 | 4.970 | 4.950 | 4.950 | 4.950 | 130 |
| 2024-05-28 | 4.970 | 4.970 | 4.900 | 4.910 | 4.910 | 465 |
| 2024-05-27 | 4.970 | 4.980 | 4.970 | 4.970 | 4.970 | 143 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.