The Trade Desk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 1 |
| 2022-11-29 | 2.640 | 2.640 | 2.570 | 2.570 | 2.570 | 330 |
| 2022-11-28 | 2.620 | 2.620 | 2.590 | 2.620 | 2.620 | 2,496 |
| 2022-11-25 | 2.690 | 2.710 | 2.630 | 2.690 | 2.690 | 90 |
| 2022-11-24 | 2.500 | 2.720 | 2.500 | 2.720 | 2.720 | 3 |
| 2022-11-23 | 2.660 | 2.740 | 2.610 | 2.690 | 2.690 | 1,489 |
| 2022-11-22 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 2 |
| 2022-11-21 | 2.620 | 2.630 | 2.590 | 2.590 | 2.590 | 2,201 |
| 2022-11-18 | 2.690 | 3.050 | 2.690 | 2.720 | 2.720 | 2,928 |
| 2022-11-17 | 2.760 | 2.760 | 2.680 | 2.680 | 2.680 | 6,829 |
| 2022-11-16 | 2.790 | 2.850 | 2.730 | 2.760 | 2.760 | 6,530 |
| 2022-11-14 | 2.520 | 2.580 | 2.520 | 2.530 | 2.530 | 7,513 |
| 2022-11-11 | 2.540 | 2.640 | 2.510 | 2.620 | 2.620 | 7,391 |
| 2022-11-10 | 2.580 | 2.580 | 2.500 | 2.540 | 2.540 | 8,767 |
| 2022-11-09 | 2.200 | 2.250 | 2.060 | 2.060 | 2.060 | 26,770 |
| 2022-11-08 | 2.320 | 2.320 | 2.200 | 2.200 | 2.200 | 2,699 |
| 2022-11-07 | 2.340 | 2.340 | 2.240 | 2.280 | 2.280 | 3,930 |
| 2022-11-04 | 2.550 | 2.550 | 2.300 | 2.340 | 2.340 | 8,466 |
| 2022-11-03 | 2.800 | 2.800 | 2.470 | 2.520 | 2.520 | 2,353 |
| 2022-11-01 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 110 |
| 2022-10-31 | 2.890 | 2.890 | 2.720 | 2.720 | 2.720 | 910 |
| 2022-10-28 | 2.850 | 2.880 | 2.820 | 2.870 | 2.870 | 583 |
| 2022-10-27 | 2.960 | 2.960 | 2.820 | 2.820 | 2.820 | 718 |
| 2022-10-26 | 2.990 | 3.030 | 2.960 | 2.960 | 2.960 | 58 |
| 2022-10-25 | 3.080 | 3.080 | 3.070 | 3.070 | 3.070 | 91,642 |
| 2022-10-24 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 19 |
| 2022-10-21 | 2.780 | 2.940 | 2.780 | 2.890 | 2.890 | 273 |
| 2022-10-20 | 2.970 | 2.970 | 2.950 | 2.950 | 2.950 | 6 |
| 2022-10-19 | 2.920 | 2.980 | 2.920 | 2.920 | 2.920 | 32 |
| 2022-10-18 | 3.270 | 3.270 | 2.980 | 2.980 | 2.980 | 178 |
| 2022-10-17 | 2.840 | 2.910 | 2.840 | 2.880 | 2.880 | 22,609 |
| 2022-10-14 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 1 |
| 2022-10-13 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 147 |
| 2022-10-11 | 2.740 | 2.740 | 2.720 | 2.720 | 2.720 | 803 |
| 2022-10-10 | 2.890 | 2.890 | 2.870 | 2.870 | 2.870 | 3,416 |
| 2022-10-07 | 3.150 | 3.160 | 2.950 | 2.950 | 2.950 | 10,439 |
| 2022-10-06 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 1,001 |
| 2022-10-05 | 3.260 | 3.260 | 3.120 | 3.200 | 3.200 | 205 |
| 2022-10-04 | 3.250 | 3.300 | 3.230 | 3.260 | 3.260 | 4,083 |
| 2022-10-03 | 3.140 | 3.180 | 3.140 | 3.180 | 3.180 | 331 |
| 2022-09-30 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 45 |
| 2022-09-29 | 3.210 | 3.240 | 3.210 | 3.240 | 3.240 | 49,517 |
| 2022-09-28 | 3.290 | 3.380 | 3.270 | 3.380 | 3.380 | 6,570 |
| 2022-09-27 | 3.200 | 3.230 | 3.200 | 3.230 | 3.230 | 1,077 |
| 2022-09-26 | 3.150 | 3.200 | 3.140 | 3.180 | 3.180 | 5,380 |
| 2022-09-23 | 3.030 | 3.030 | 2.930 | 2.980 | 2.980 | 2,274 |
| 2022-09-22 | 3.160 | 3.160 | 3.030 | 3.030 | 3.030 | 1,280 |
| 2022-09-21 | 3.220 | 3.270 | 3.160 | 3.160 | 3.160 | 72 |
| 2022-09-20 | 3.230 | 3.230 | 3.180 | 3.180 | 3.180 | 46 |
| 2022-09-19 | 3.210 | 3.290 | 3.190 | 3.290 | 3.290 | 429 |
| 2022-09-16 | 3.280 | 3.310 | 3.220 | 3.220 | 3.220 | 280 |
| 2022-09-15 | 3.250 | 3.280 | 3.240 | 3.280 | 3.280 | 57 |
| 2022-09-14 | 3.300 | 3.310 | 3.240 | 3.240 | 3.240 | 296 |
| 2022-09-13 | 3.290 | 3.380 | 3.290 | 3.310 | 3.310 | 5,327 |
| 2022-09-12 | 3.500 | 3.500 | 3.370 | 3.400 | 3.400 | 1,377 |
| 2022-09-09 | 3.470 | 3.490 | 3.420 | 3.460 | 3.460 | 40,660 |
| 2022-09-08 | 3.300 | 3.390 | 3.300 | 3.380 | 3.380 | 25,884 |
| 2022-09-06 | 3.190 | 3.190 | 3.130 | 3.140 | 3.140 | 108,782 |
| 2022-09-02 | 3.210 | 3.220 | 3.190 | 3.190 | 3.190 | 258,720 |
| 2022-09-01 | 3.280 | 3.280 | 3.120 | 3.200 | 3.200 | 580 |
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.