The Trade Desk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 3.790 | 3.790 | 3.720 | 3.720 | 3.720 | 70 |
| 2023-08-25 | 3.650 | 3.710 | 3.620 | 3.710 | 3.710 | 284 |
| 2023-08-24 | 3.800 | 3.800 | 3.650 | 3.650 | 3.650 | 1,555 |
| 2023-08-23 | 3.720 | 3.820 | 3.710 | 3.740 | 3.740 | 304 |
| 2023-08-22 | 3.750 | 3.750 | 3.660 | 3.710 | 3.710 | 154 |
| 2023-08-21 | 3.560 | 3.680 | 3.560 | 3.670 | 3.670 | 2,151 |
| 2023-08-18 | 3.540 | 3.600 | 3.510 | 3.560 | 3.560 | 476 |
| 2023-08-17 | 3.600 | 3.600 | 3.520 | 3.550 | 3.550 | 4,233 |
| 2023-08-16 | 3.780 | 3.780 | 3.620 | 3.650 | 3.650 | 3,115 |
| 2023-08-15 | 3.670 | 3.730 | 3.660 | 3.700 | 3.700 | 9,915 |
| 2023-08-14 | 3.660 | 3.730 | 3.660 | 3.730 | 3.730 | 11,372 |
| 2023-08-11 | 3.780 | 3.780 | 3.620 | 3.660 | 3.660 | 26,900 |
| 2023-08-10 | 3.920 | 3.920 | 3.720 | 3.780 | 3.780 | 5,708 |
| 2023-08-09 | 4.240 | 4.240 | 4.000 | 4.000 | 4.000 | 13,295 |
| 2023-08-08 | 4.180 | 4.180 | 4.140 | 4.150 | 4.150 | 19,791 |
| 2023-08-07 | 4.220 | 4.220 | 4.150 | 4.180 | 4.180 | 4,082 |
| 2023-08-04 | 4.190 | 4.210 | 4.150 | 4.160 | 4.160 | 4,010 |
| 2023-08-03 | 4.190 | 4.220 | 4.190 | 4.190 | 4.190 | 9 |
| 2023-08-02 | 4.250 | 4.250 | 4.190 | 4.190 | 4.190 | 1,511 |
| 2023-08-01 | 4.330 | 4.370 | 4.320 | 4.350 | 4.350 | 140 |
| 2023-07-31 | 4.390 | 4.390 | 4.260 | 4.330 | 4.330 | 564 |
| 2023-07-28 | 4.150 | 4.400 | 4.150 | 4.400 | 4.400 | 5,034 |
| 2023-07-27 | 4.050 | 4.210 | 4.050 | 4.090 | 4.090 | 3,735 |
| 2023-07-26 | 3.950 | 3.970 | 3.950 | 3.970 | 3.970 | 1,052 |
| 2023-07-25 | 3.880 | 4.030 | 3.880 | 4.000 | 4.000 | 3,699 |
| 2023-07-24 | 3.990 | 3.990 | 3.860 | 3.900 | 3.900 | 10,598 |
| 2023-07-21 | 4.050 | 4.070 | 4.000 | 4.000 | 4.000 | 5,119 |
| 2023-07-20 | 4.330 | 4.330 | 4.010 | 4.010 | 4.010 | 270 |
| 2023-07-19 | 4.210 | 4.260 | 4.150 | 4.240 | 4.240 | 4,823 |
| 2023-07-18 | 4.470 | 4.470 | 4.140 | 4.230 | 4.230 | 4,301 |
| 2023-07-17 | 4.230 | 4.390 | 4.210 | 4.380 | 4.380 | 67,304 |
| 2023-07-14 | 4.230 | 4.340 | 4.230 | 4.320 | 4.320 | 1,274 |
| 2023-07-13 | 4.250 | 4.350 | 4.210 | 4.210 | 4.210 | 77,702 |
| 2023-07-12 | 4.040 | 4.100 | 4.000 | 4.090 | 4.090 | 736 |
| 2023-07-11 | 3.630 | 4.040 | 3.630 | 4.040 | 4.040 | 2,547 |
| 2023-07-10 | 3.740 | 3.740 | 3.650 | 3.710 | 3.710 | 6 |
| 2023-07-07 | 3.690 | 3.710 | 3.690 | 3.710 | 3.710 | 102 |
| 2023-07-06 | 3.700 | 3.710 | 3.650 | 3.690 | 3.690 | 6,039 |
| 2023-07-05 | 3.700 | 3.790 | 3.700 | 3.740 | 3.740 | 801 |
| 2023-07-04 | 3.740 | 3.760 | 3.690 | 3.710 | 3.710 | 662 |
| 2023-07-03 | 3.830 | 3.830 | 3.720 | 3.830 | 3.830 | 2,427 |
| 2023-06-30 | 3.840 | 3.840 | 3.690 | 3.750 | 3.750 | 18 |
| 2023-06-29 | 3.810 | 3.820 | 3.720 | 3.720 | 3.720 | 5,590 |
| 2023-06-28 | 3.750 | 3.840 | 3.750 | 3.810 | 3.810 | 4,542 |
| 2023-06-27 | 3.650 | 3.710 | 3.630 | 3.710 | 3.710 | 2,346 |
| 2023-06-26 | 3.600 | 3.720 | 3.570 | 3.650 | 3.650 | 4,863 |
| 2023-06-23 | 3.710 | 3.710 | 3.640 | 3.640 | 3.640 | 9,636 |
| 2023-06-22 | 3.630 | 3.710 | 3.630 | 3.710 | 3.710 | 532 |
| 2023-06-21 | 3.660 | 3.700 | 3.630 | 3.630 | 3.630 | 12,937 |
| 2023-06-20 | 3.690 | 3.690 | 3.580 | 3.640 | 3.640 | 406 |
| 2023-06-19 | 3.700 | 3.700 | 3.610 | 3.620 | 3.620 | 12,707 |
| 2023-06-16 | 3.790 | 3.790 | 3.670 | 3.720 | 3.720 | 53 |
| 2023-06-15 | 3.730 | 3.740 | 3.680 | 3.700 | 3.700 | 812 |
| 2023-06-14 | 3.790 | 3.790 | 3.690 | 3.720 | 3.720 | 5,285 |
| 2023-06-13 | 3.680 | 3.790 | 3.680 | 3.710 | 3.710 | 1,811 |
| 2023-06-12 | 3.720 | 3.720 | 3.640 | 3.680 | 3.680 | 997 |
| 2023-06-09 | 3.720 | 3.720 | 3.610 | 3.640 | 3.640 | 5,178 |
| 2023-06-07 | 3.670 | 3.740 | 3.640 | 3.640 | 3.640 | 23,266 |
| 2023-06-06 | 3.760 | 3.800 | 3.630 | 3.650 | 3.650 | 15,387 |
| 2023-06-02 | 3.680 | 3.920 | 3.650 | 3.650 | 3.650 | 19,018 |
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.