The Trade Desk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 3.570 | 3.670 | 2.580 | 2.580 | 2.580 | 160,283 |
| 2023-05-31 | 3.560 | 3.590 | 3.500 | 3.590 | 3.590 | 2,960 |
| 2023-05-30 | 3.420 | 3.530 | 3.420 | 3.530 | 3.530 | 3,060 |
| 2023-05-29 | 3.410 | 3.420 | 3.410 | 3.420 | 3.420 | 28 |
| 2023-05-26 | 3.390 | 3.420 | 3.360 | 3.360 | 3.360 | 7,847 |
| 2023-05-25 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 249 |
| 2023-05-24 | 3.280 | 3.330 | 3.250 | 3.300 | 3.300 | 3,840 |
| 2023-05-23 | 3.390 | 3.410 | 3.310 | 3.310 | 3.310 | 5,280 |
| 2023-05-22 | 3.440 | 3.460 | 3.380 | 3.390 | 3.390 | 72 |
| 2023-05-19 | 3.410 | 3.410 | 3.290 | 3.340 | 3.340 | 401 |
| 2023-05-18 | 3.330 | 3.360 | 3.330 | 3.330 | 3.330 | 81 |
| 2023-05-17 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 16 |
| 2023-05-16 | 3.180 | 3.190 | 3.130 | 3.190 | 3.190 | 3,229 |
| 2023-05-15 | 3.030 | 3.160 | 3.030 | 3.140 | 3.140 | 920 |
| 2023-05-12 | 3.150 | 3.150 | 3.020 | 3.020 | 3.020 | 2,008 |
| 2023-05-11 | 3.220 | 3.270 | 3.070 | 3.180 | 3.180 | 18,891 |
| 2023-05-10 | 3.290 | 3.300 | 3.220 | 3.220 | 3.220 | 21,992 |
| 2023-05-09 | 3.210 | 3.230 | 3.180 | 3.230 | 3.230 | 7,719 |
| 2023-05-08 | 3.050 | 3.250 | 3.050 | 3.230 | 3.230 | 38,746 |
| 2023-05-05 | 3.100 | 3.130 | 3.050 | 3.110 | 3.110 | 212 |
| 2023-05-04 | 3.200 | 3.200 | 3.090 | 3.090 | 3.090 | 9 |
| 2023-05-03 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 239 |
| 2023-05-02 | 3.200 | 3.200 | 3.160 | 3.170 | 3.170 | 21,947 |
| 2023-04-28 | 3.240 | 3.260 | 3.220 | 3.250 | 3.250 | 187 |
| 2023-04-27 | 3.070 | 3.270 | 3.070 | 3.210 | 3.210 | 8,377 |
| 2023-04-26 | 3.070 | 3.110 | 3.070 | 3.080 | 3.080 | 14 |
| 2023-04-25 | 3.090 | 3.090 | 3.000 | 3.000 | 3.000 | 549 |
| 2023-04-24 | 3.160 | 3.160 | 3.060 | 3.110 | 3.110 | 4,003 |
| 2023-04-20 | 3.160 | 3.190 | 3.150 | 3.150 | 3.150 | 442 |
| 2023-04-19 | 3.070 | 3.180 | 3.070 | 3.180 | 3.180 | 29 |
| 2023-04-18 | 3.070 | 3.080 | 3.060 | 3.080 | 3.080 | 37,521 |
| 2023-04-17 | 3.020 | 3.020 | 2.980 | 2.990 | 2.990 | 61,003 |
| 2023-04-14 | 3.040 | 3.050 | 2.940 | 2.990 | 2.990 | 64,251 |
| 2023-04-13 | 3.020 | 3.040 | 2.960 | 3.040 | 3.040 | 4,179 |
| 2023-04-12 | 3.140 | 3.140 | 2.950 | 2.960 | 2.960 | 2,271 |
| 2023-04-11 | 3.100 | 3.100 | 3.050 | 3.070 | 3.070 | 17,806 |
| 2023-04-10 | 3.020 | 3.130 | 3.020 | 3.130 | 3.130 | 6,472 |
| 2023-04-05 | 3.160 | 3.160 | 2.960 | 2.970 | 2.970 | 2,017 |
| 2023-04-04 | 3.070 | 3.100 | 3.050 | 3.090 | 3.090 | 3,707 |
| 2023-04-03 | 3.160 | 3.160 | 3.040 | 3.060 | 3.060 | 189 |
| 2023-03-31 | 3.140 | 3.140 | 3.060 | 3.090 | 3.090 | 77,936 |
| 2023-03-30 | 3.090 | 3.100 | 3.080 | 3.100 | 3.100 | 70,015 |
| 2023-03-29 | 3.090 | 3.090 | 3.010 | 3.040 | 3.040 | 2,028 |
| 2023-03-28 | 3.040 | 3.090 | 3.040 | 3.090 | 3.090 | 1,002 |
| 2023-03-27 | 3.180 | 3.230 | 3.100 | 3.110 | 3.110 | 319 |
| 2023-03-24 | 3.140 | 3.150 | 3.100 | 3.140 | 3.140 | 1,136 |
| 2023-03-23 | 3.040 | 3.290 | 2.740 | 3.150 | 3.150 | 7,269 |
| 2023-03-22 | 3.160 | 3.160 | 3.040 | 3.040 | 3.040 | 12,492 |
| 2023-03-21 | 3.130 | 3.130 | 3.090 | 3.090 | 3.090 | 1,006 |
| 2023-03-20 | 3.130 | 3.130 | 3.010 | 3.060 | 3.060 | 1,057 |
| 2023-03-17 | 3.100 | 3.100 | 3.040 | 3.080 | 3.080 | 13,328 |
| 2023-03-16 | 2.870 | 3.100 | 2.870 | 3.100 | 3.100 | 1,971 |
| 2023-03-15 | 2.950 | 2.970 | 2.900 | 2.900 | 2.900 | 24 |
| 2023-03-14 | 2.960 | 2.990 | 2.890 | 2.940 | 2.940 | 4,448 |
| 2023-03-13 | 2.780 | 2.870 | 2.690 | 2.870 | 2.870 | 331 |
| 2023-03-10 | 2.930 | 2.950 | 2.730 | 2.790 | 2.790 | 12,823 |
| 2023-03-09 | 2.930 | 3.070 | 2.880 | 2.890 | 2.890 | 6,745 |
| 2023-03-08 | 3.290 | 3.290 | 2.950 | 2.960 | 2.960 | 1,291 |
| 2023-03-07 | 3.040 | 3.070 | 3.000 | 3.030 | 3.030 | 13,752 |
| 2023-03-06 | 3.030 | 3.800 | 3.030 | 3.800 | 3.800 | 2 |
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.