The Trade Desk Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	2.910	3.000	2.910	2.960	2.960	2,323
2023-03-02	2.850	2.910	2.840	2.890	2.890	2,220
2023-03-01	2.960	2.960	2.860	2.910	2.910	505
2023-02-28	2.900	2.980	2.900	2.900	2.900	1,982
2023-02-27	2.830	2.910	2.810	2.840	2.840	71,696
2023-02-24	2.840	2.840	2.830	2.830	2.830	2
2023-02-23	2.910	2.920	2.850	2.920	2.920	1,252
2023-02-22	3.190	3.190	2.910	2.910	2.910	109,427
2023-02-17	3.350	3.350	3.120	3.120	3.120	2,858
2023-02-16	3.440	3.570	3.280	3.380	3.380	7,085
2023-02-15	2.830	3.430	2.830	3.430	3.430	22,269
2023-02-14	2.580	2.610	2.550	2.610	2.610	6,506
2023-02-13	2.590	2.590	2.560	2.570	2.570	721
2023-02-10	2.600	2.600	2.530	2.600	2.600	5,023
2023-02-08	2.730	2.760	2.680	2.680	2.680	554
2023-02-07	2.680	2.700	2.680	2.700	2.700	256
2023-02-06	2.740	2.740	2.680	2.680	2.680	8,699
2023-02-03	2.820	2.840	2.760	2.760	2.760	332
2023-02-02	2.820	2.880	2.810	2.820	2.820	5,443
2023-02-01	2.530	2.630	2.530	2.630	2.630	2,402
2023-01-31	2.560	2.580	2.530	2.540	2.540	568
2023-01-30	2.580	2.620	2.520	2.560	2.560	216
2023-01-27	2.330	2.670	2.330	2.630	2.630	3,107
2023-01-26	2.500	2.590	2.340	2.340	2.340	2,115
2023-01-25	2.440	2.440	2.440	2.440	2.440	17
2023-01-24	2.450	2.450	2.440	2.440	2.440	8,120
2023-01-23	2.350	2.500	2.350	2.450	2.450	5,111
2023-01-20	2.310	2.390	2.310	2.380	2.380	14,591
2023-01-19	2.300	2.350	2.300	2.310	2.310	1,591
2023-01-18	2.390	2.440	2.370	2.390	2.390	54
2023-01-17	2.370	2.380	2.370	2.380	2.380	17
2023-01-16	2.370	2.460	2.360	2.460	2.460	6
2023-01-13	2.410	2.410	2.320	2.370	2.370	12
2023-01-12	2.460	2.460	2.360	2.410	2.410	67
2023-01-11	2.370	2.450	2.370	2.430	2.430	210
2023-01-10	2.330	2.330	2.300	2.320	2.320	92
2023-01-09	2.290	2.360	2.290	2.300	2.300	2,600
2023-01-06	2.200	2.250	2.180	2.210	2.210	26
2023-01-05	2.390	2.390	2.280	2.320	2.320	669
2023-01-04	2.370	2.410	2.370	2.410	2.410	544
2023-01-03	2.380	2.380	2.360	2.370	2.370	324
2023-01-02	2.450	2.450	2.350	2.350	2.350	2,099
2022-12-29	2.390	2.390	2.390	2.390	2.390	15,411
2022-12-28	2.280	2.280	2.260	2.270	2.270	103
2022-12-26	2.330	2.330	2.330	2.330	2.330	724
2022-12-23	2.270	2.330	2.270	2.330	2.330	4
2022-12-22	2.440	2.440	2.260	2.320	2.320	833
2022-12-21	2.400	2.450	2.400	2.450	2.450	427
2022-12-20	2.340	2.440	2.300	2.390	2.390	1,584
2022-12-19	2.420	2.420	2.340	2.340	2.340	3,586
2022-12-16	2.480	2.480	2.420	2.420	2.420	127
2022-12-15	2.540	2.540	2.480	2.480	2.480	1,453
2022-12-14	2.750	2.800	2.650	2.660	2.660	164
2022-12-13	2.800	2.830	2.670	2.710	2.710	1,030
2022-12-12	2.590	2.640	2.550	2.590	2.590	49
2022-12-09	2.570	2.570	2.510	2.510	2.510	327
2022-12-07	2.450	2.480	2.450	2.480	2.480	217
2022-12-06	2.650	2.650	2.490	2.490	2.490	282
2022-12-05	2.810	2.810	2.680	2.680	2.680	44
2022-12-01	2.690	2.690	2.670	2.670	2.670	312

← NewerPage 16 of 21 · 1,241 trading daysOlder →

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.