The Trade Desk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 3.290 | 3.300 | 3.270 | 3.300 | 3.300 | 1,003 |
| 2023-11-23 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 3 |
| 2023-11-22 | 3.310 | 3.310 | 3.230 | 3.300 | 3.300 | 259 |
| 2023-11-21 | 3.360 | 3.360 | 3.230 | 3.240 | 3.240 | 58 |
| 2023-11-20 | 3.290 | 3.290 | 3.260 | 3.290 | 3.290 | 1,722 |
| 2023-11-17 | 3.270 | 3.290 | 3.180 | 3.180 | 3.180 | 141 |
| 2023-11-16 | 3.370 | 3.370 | 3.210 | 3.210 | 3.210 | 1,312 |
| 2023-11-14 | 3.130 | 3.320 | 3.120 | 3.300 | 3.300 | 9,495 |
| 2023-11-13 | 3.220 | 3.220 | 3.080 | 3.100 | 3.100 | 30,916 |
| 2023-11-10 | 3.260 | 3.260 | 2.880 | 3.150 | 3.150 | 54,993 |
| 2023-11-09 | 3.930 | 3.930 | 3.830 | 3.830 | 3.830 | 3,587 |
| 2023-11-08 | 3.860 | 3.860 | 3.780 | 3.860 | 3.860 | 10,020 |
| 2023-11-07 | 3.850 | 3.880 | 3.770 | 3.780 | 3.780 | 8,937 |
| 2023-11-06 | 3.960 | 3.960 | 3.770 | 3.770 | 3.770 | 1,604 |
| 2023-11-03 | 3.540 | 3.910 | 3.540 | 3.880 | 3.880 | 6,303 |
| 2023-11-01 | 3.520 | 3.530 | 3.490 | 3.520 | 3.520 | 805 |
| 2023-10-31 | 3.410 | 3.580 | 3.410 | 3.560 | 3.560 | 2,508 |
| 2023-10-30 | 3.350 | 3.420 | 3.350 | 3.410 | 3.410 | 7,701 |
| 2023-10-27 | 3.330 | 3.370 | 3.330 | 3.350 | 3.350 | 1,612 |
| 2023-10-26 | 3.540 | 3.540 | 3.270 | 3.330 | 3.330 | 4,552 |
| 2023-10-25 | 3.690 | 3.700 | 3.600 | 3.600 | 3.600 | 6,438 |
| 2023-10-24 | 3.770 | 3.810 | 3.770 | 3.810 | 3.810 | 2,830 |
| 2023-10-23 | 3.850 | 3.850 | 3.670 | 3.690 | 3.690 | 4,006 |
| 2023-10-20 | 3.840 | 3.840 | 3.720 | 3.770 | 3.770 | 2,246 |
| 2023-10-19 | 3.930 | 3.930 | 3.850 | 3.850 | 3.850 | 3,017 |
| 2023-10-18 | 3.960 | 3.960 | 3.860 | 3.860 | 3.860 | 12,641 |
| 2023-10-17 | 4.080 | 4.080 | 4.040 | 4.040 | 4.040 | 65 |
| 2023-10-16 | 4.180 | 4.180 | 3.960 | 4.090 | 4.090 | 8,686 |
| 2023-10-13 | 4.400 | 4.400 | 4.090 | 4.090 | 4.090 | 2,290 |
| 2023-10-11 | 4.410 | 4.410 | 4.310 | 4.310 | 4.310 | 465 |
| 2023-10-10 | 4.350 | 4.360 | 4.320 | 4.320 | 4.320 | 3,491 |
| 2023-10-09 | 4.200 | 4.350 | 4.200 | 4.340 | 4.340 | 13,670 |
| 2023-10-06 | 4.060 | 4.270 | 4.060 | 4.250 | 4.250 | 7,313 |
| 2023-10-05 | 4.100 | 4.100 | 4.060 | 4.060 | 4.060 | 889 |
| 2023-10-04 | 4.040 | 4.090 | 4.020 | 4.090 | 4.090 | 5,313 |
| 2023-10-03 | 3.950 | 3.950 | 3.940 | 3.940 | 3.940 | 5 |
| 2023-10-02 | 4.010 | 4.010 | 3.950 | 3.950 | 3.950 | 9 |
| 2023-09-29 | 3.980 | 3.980 | 3.920 | 3.930 | 3.930 | 1,211 |
| 2023-09-28 | 3.830 | 3.950 | 3.830 | 3.860 | 3.860 | 1,687 |
| 2023-09-27 | 3.720 | 3.840 | 3.720 | 3.800 | 3.800 | 67,427 |
| 2023-09-26 | 3.720 | 3.720 | 3.690 | 3.710 | 3.710 | 257 |
| 2023-09-25 | 3.690 | 3.740 | 3.690 | 3.720 | 3.720 | 3,013 |
| 2023-09-22 | 3.800 | 3.800 | 3.760 | 3.770 | 3.770 | 3,004 |
| 2023-09-21 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 11 |
| 2023-09-20 | 3.850 | 3.870 | 3.800 | 3.840 | 3.840 | 768 |
| 2023-09-19 | 3.880 | 3.910 | 3.850 | 3.850 | 3.850 | 10,679 |
| 2023-09-18 | 4.050 | 4.050 | 3.960 | 3.960 | 3.960 | 15,236 |
| 2023-09-15 | 4.110 | 4.110 | 4.010 | 4.060 | 4.060 | 24,917 |
| 2023-09-14 | 4.150 | 4.180 | 4.130 | 4.180 | 4.180 | 12 |
| 2023-09-13 | 4.420 | 4.420 | 4.180 | 4.180 | 4.180 | 4,300 |
| 2023-09-12 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 1,000 |
| 2023-09-11 | 4.260 | 4.290 | 4.240 | 4.290 | 4.290 | 1,190 |
| 2023-09-08 | 4.240 | 4.270 | 4.170 | 4.170 | 4.170 | 2,206 |
| 2023-09-06 | 4.150 | 4.160 | 4.080 | 4.160 | 4.160 | 10,167 |
| 2023-09-05 | 3.890 | 4.070 | 3.890 | 4.070 | 4.070 | 44,142 |
| 2023-09-04 | 3.970 | 3.980 | 3.880 | 3.890 | 3.890 | 1,637 |
| 2023-09-01 | 3.880 | 4.020 | 3.880 | 3.970 | 3.970 | 7,083 |
| 2023-08-31 | 4.000 | 4.000 | 3.910 | 3.960 | 3.960 | 550 |
| 2023-08-30 | 3.720 | 3.940 | 3.720 | 3.920 | 3.920 | 2,940 |
| 2023-08-29 | 3.800 | 3.840 | 3.750 | 3.800 | 3.800 | 2,773 |
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.