The Trade Desk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 4.180 | 4.180 | 4.040 | 4.060 | 4.060 | 68 |
| 2024-02-22 | 4.140 | 4.140 | 4.090 | 4.110 | 4.110 | 5,608 |
| 2024-02-21 | 3.990 | 4.040 | 3.980 | 3.980 | 3.980 | 3 |
| 2024-02-20 | 4.500 | 4.500 | 3.990 | 4.050 | 4.050 | 8,730 |
| 2024-02-19 | 4.490 | 4.520 | 4.300 | 4.450 | 4.450 | 13,841 |
| 2024-02-16 | 4.330 | 4.610 | 4.300 | 4.380 | 4.380 | 33,922 |
| 2024-02-15 | 3.680 | 3.780 | 3.680 | 3.760 | 3.760 | 4,598 |
| 2024-02-14 | 3.620 | 3.680 | 3.590 | 3.680 | 3.680 | 145 |
| 2024-02-09 | 3.580 | 3.580 | 3.530 | 3.530 | 3.530 | 20,938 |
| 2024-02-08 | 3.450 | 3.520 | 3.450 | 3.520 | 3.520 | 283 |
| 2024-02-07 | 3.470 | 3.470 | 3.460 | 3.460 | 3.460 | 2 |
| 2024-02-06 | 3.300 | 3.380 | 3.300 | 3.380 | 3.380 | 9 |
| 2024-02-05 | 3.490 | 3.490 | 3.340 | 3.370 | 3.370 | 1,912 |
| 2024-02-02 | 3.410 | 3.490 | 3.410 | 3.490 | 3.490 | 1,520 |
| 2024-02-01 | 3.340 | 3.340 | 3.310 | 3.310 | 3.310 | 2 |
| 2024-01-31 | 3.370 | 3.420 | 3.370 | 3.410 | 3.410 | 496 |
| 2024-01-30 | 3.540 | 3.540 | 3.510 | 3.510 | 3.510 | 75 |
| 2024-01-29 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 1 |
| 2024-01-26 | 3.370 | 3.410 | 3.370 | 3.380 | 3.380 | 6 |
| 2024-01-25 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1 |
| 2024-01-24 | 3.400 | 3.520 | 3.400 | 3.480 | 3.480 | 2,704 |
| 2024-01-23 | 3.530 | 3.530 | 3.450 | 3.470 | 3.470 | 153 |
| 2024-01-22 | 3.330 | 3.480 | 3.330 | 3.470 | 3.470 | 4,296 |
| 2024-01-19 | 3.130 | 3.300 | 3.130 | 3.300 | 3.300 | 11 |
| 2024-01-18 | 3.220 | 3.260 | 3.170 | 3.170 | 3.170 | 20,454 |
| 2024-01-17 | 3.140 | 3.140 | 3.100 | 3.110 | 3.110 | 762 |
| 2024-01-16 | 3.380 | 3.380 | 3.140 | 3.150 | 3.150 | 9,108 |
| 2024-01-15 | 3.120 | 3.390 | 3.100 | 3.290 | 3.290 | 510,768 |
| 2024-01-12 | 3.260 | 3.260 | 3.250 | 3.250 | 3.250 | 422 |
| 2024-01-11 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 6 |
| 2024-01-10 | 3.340 | 3.340 | 3.310 | 3.310 | 3.310 | 1,548 |
| 2024-01-09 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 3 |
| 2024-01-08 | 3.250 | 3.390 | 3.250 | 3.390 | 3.390 | 20,100 |
| 2024-01-05 | 3.340 | 3.340 | 3.310 | 3.310 | 3.310 | 172 |
| 2024-01-04 | 3.400 | 3.400 | 3.390 | 3.390 | 3.390 | 21 |
| 2024-01-03 | 3.400 | 3.460 | 3.400 | 3.400 | 3.400 | 2,340 |
| 2024-01-02 | 3.620 | 3.620 | 3.450 | 3.490 | 3.490 | 14,011 |
| 2023-12-28 | 3.570 | 3.620 | 3.530 | 3.530 | 3.530 | 10,588 |
| 2023-12-27 | 3.550 | 3.600 | 3.550 | 3.560 | 3.560 | 2,166 |
| 2023-12-26 | 3.580 | 3.580 | 3.500 | 3.530 | 3.530 | 76 |
| 2023-12-22 | 3.710 | 3.710 | 3.550 | 3.590 | 3.590 | 16,224 |
| 2023-12-21 | 3.730 | 3.750 | 3.700 | 3.730 | 3.730 | 721 |
| 2023-12-20 | 3.850 | 3.850 | 3.790 | 3.790 | 3.790 | 2,524 |
| 2023-12-19 | 3.780 | 3.780 | 3.760 | 3.770 | 3.770 | 1,006 |
| 2023-12-18 | 3.730 | 3.730 | 3.680 | 3.680 | 3.680 | 42 |
| 2023-12-15 | 3.710 | 3.720 | 3.700 | 3.700 | 3.700 | 14,301 |
| 2023-12-14 | 3.560 | 3.780 | 3.560 | 3.700 | 3.700 | 14,366 |
| 2023-12-13 | 3.620 | 3.650 | 3.620 | 3.640 | 3.640 | 25,421 |
| 2023-12-12 | 3.470 | 3.590 | 3.470 | 3.550 | 3.550 | 29,038 |
| 2023-12-11 | 3.470 | 3.600 | 3.470 | 3.550 | 3.550 | 1,458 |
| 2023-12-08 | 3.420 | 3.470 | 3.390 | 3.470 | 3.470 | 29,982 |
| 2023-12-07 | 3.380 | 3.400 | 3.350 | 3.350 | 3.350 | 12 |
| 2023-12-06 | 3.380 | 3.390 | 3.360 | 3.360 | 3.360 | 1,651 |
| 2023-12-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2 |
| 2023-12-04 | 3.570 | 3.570 | 3.360 | 3.430 | 3.430 | 416 |
| 2023-12-01 | 3.470 | 3.500 | 3.470 | 3.500 | 3.500 | 15,399 |
| 2023-11-30 | 3.540 | 3.540 | 3.460 | 3.480 | 3.480 | 26 |
| 2023-11-29 | 3.460 | 3.470 | 3.430 | 3.460 | 3.460 | 415 |
| 2023-11-28 | 3.370 | 3.370 | 3.350 | 3.360 | 3.360 | 732 |
| 2023-11-27 | 3.300 | 3.430 | 3.300 | 3.400 | 3.400 | 67 |
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.