The Trade Desk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 4.910 | 4.920 | 4.910 | 4.910 | 4.910 | 48 |
| 2024-05-23 | 4.800 | 4.940 | 4.800 | 4.880 | 4.880 | 34 |
| 2024-05-22 | 4.920 | 4.920 | 4.880 | 4.900 | 4.900 | 2,408 |
| 2024-05-21 | 4.980 | 4.980 | 4.880 | 4.890 | 4.890 | 207 |
| 2024-05-20 | 4.910 | 5.000 | 4.910 | 5.000 | 5.000 | 45,425 |
| 2024-05-17 | 4.390 | 4.820 | 4.390 | 4.820 | 4.820 | 28 |
| 2024-05-15 | 4.420 | 4.420 | 4.390 | 4.420 | 4.420 | 43 |
| 2024-05-14 | 4.560 | 4.560 | 4.390 | 4.390 | 4.390 | 25 |
| 2024-05-13 | 4.520 | 4.550 | 4.520 | 4.550 | 4.550 | 58 |
| 2024-05-10 | 4.560 | 4.560 | 4.460 | 4.490 | 4.490 | 1,375 |
| 2024-05-09 | 4.390 | 4.570 | 4.390 | 4.560 | 4.560 | 1,606 |
| 2024-05-08 | 4.580 | 4.580 | 4.390 | 4.390 | 4.390 | 284 |
| 2024-05-07 | 4.570 | 4.660 | 4.570 | 4.570 | 4.570 | 313 |
| 2024-05-06 | 4.550 | 4.570 | 4.550 | 4.560 | 4.560 | 228 |
| 2024-05-03 | 4.560 | 4.560 | 4.480 | 4.480 | 4.480 | 40,111 |
| 2024-04-30 | 4.320 | 4.330 | 4.320 | 4.330 | 4.330 | 171 |
| 2024-04-29 | 4.320 | 4.330 | 4.300 | 4.330 | 4.330 | 26,674 |
| 2024-04-26 | 4.380 | 4.380 | 4.350 | 4.360 | 4.360 | 801 |
| 2024-04-25 | 4.190 | 4.190 | 4.130 | 4.150 | 4.150 | 602 |
| 2024-04-24 | 4.380 | 4.380 | 4.330 | 4.330 | 4.330 | 314 |
| 2024-04-23 | 4.010 | 4.200 | 3.870 | 4.180 | 4.180 | 20,616 |
| 2024-04-22 | 4.120 | 4.120 | 4.000 | 4.040 | 4.040 | 1,766 |
| 2024-04-19 | 4.180 | 4.180 | 4.110 | 4.110 | 4.110 | 2,806 |
| 2024-04-18 | 4.240 | 4.240 | 4.230 | 4.240 | 4.240 | 3,648 |
| 2024-04-17 | 4.150 | 4.320 | 4.150 | 4.230 | 4.230 | 74 |
| 2024-04-16 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 20 |
| 2024-04-15 | 4.380 | 4.380 | 4.200 | 4.200 | 4.200 | 460 |
| 2024-04-12 | 4.440 | 4.450 | 4.440 | 4.450 | 4.450 | 2,002 |
| 2024-04-11 | 4.390 | 4.460 | 4.390 | 4.460 | 4.460 | 181 |
| 2024-04-10 | 4.340 | 4.380 | 4.340 | 4.380 | 4.380 | 135 |
| 2024-04-09 | 4.350 | 4.350 | 4.330 | 4.330 | 4.330 | 27 |
| 2024-04-08 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 1 |
| 2024-04-05 | 4.310 | 4.380 | 4.310 | 4.380 | 4.380 | 1,037 |
| 2024-04-04 | 4.390 | 4.390 | 4.300 | 4.300 | 4.300 | 5 |
| 2024-04-02 | 4.420 | 4.420 | 4.310 | 4.380 | 4.380 | 6,103 |
| 2024-04-01 | 4.430 | 4.430 | 4.410 | 4.410 | 4.410 | 2 |
| 2024-03-28 | 4.340 | 4.410 | 4.340 | 4.390 | 4.390 | 452 |
| 2024-03-27 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 3 |
| 2024-03-26 | 4.380 | 4.380 | 4.350 | 4.350 | 4.350 | 420 |
| 2024-03-25 | 4.280 | 4.350 | 4.240 | 4.350 | 4.350 | 12,401 |
| 2024-03-22 | 4.250 | 4.260 | 4.220 | 4.260 | 4.260 | 37 |
| 2024-03-21 | 4.260 | 4.260 | 4.230 | 4.250 | 4.250 | 234 |
| 2024-03-20 | 4.180 | 4.200 | 4.090 | 4.090 | 4.090 | 292 |
| 2024-03-19 | 3.950 | 4.030 | 3.940 | 4.010 | 4.010 | 19,021 |
| 2024-03-18 | 3.860 | 3.950 | 3.860 | 3.940 | 3.940 | 2,904 |
| 2024-03-15 | 3.850 | 3.870 | 3.820 | 3.870 | 3.870 | 63,328 |
| 2024-03-14 | 3.980 | 3.980 | 3.870 | 3.880 | 3.880 | 253 |
| 2024-03-13 | 4.010 | 4.010 | 3.980 | 3.980 | 3.980 | 14,380 |
| 2024-03-12 | 4.050 | 4.050 | 4.010 | 4.010 | 4.010 | 6,471 |
| 2024-03-11 | 4.040 | 4.090 | 4.040 | 4.070 | 4.070 | 352 |
| 2024-03-08 | 4.090 | 4.090 | 4.070 | 4.070 | 4.070 | 1,365 |
| 2024-03-07 | 4.110 | 4.110 | 4.040 | 4.060 | 4.060 | 1,017 |
| 2024-03-06 | 4.060 | 4.070 | 4.010 | 4.070 | 4.070 | 3,993 |
| 2024-03-05 | 4.030 | 4.040 | 4.030 | 4.040 | 4.040 | 256 |
| 2024-03-04 | 4.130 | 4.130 | 4.120 | 4.130 | 4.130 | 212 |
| 2024-03-01 | 4.250 | 4.250 | 4.150 | 4.150 | 4.150 | 311 |
| 2024-02-29 | 4.260 | 4.260 | 4.210 | 4.250 | 4.250 | 16 |
| 2024-02-28 | 4.210 | 4.210 | 4.190 | 4.200 | 4.200 | 22,317 |
| 2024-02-27 | 4.200 | 4.210 | 4.200 | 4.200 | 4.200 | 2,408 |
| 2024-02-26 | 4.050 | 4.060 | 4.050 | 4.060 | 4.060 | 5 |
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.