The Trade Desk Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	3.260	3.280	3.230	3.280	3.280	280
2022-08-30	3.240	3.240	3.160	3.190	3.190	79,926
2022-08-29	3.230	3.230	3.120	3.170	3.170	185
2022-08-26	3.210	3.230	3.210	3.230	3.230	16
2022-08-25	3.350	3.380	3.330	3.380	3.380	1,166
2022-08-24	3.230	3.340	3.230	3.300	3.300	142
2022-08-23	3.340	3.340	3.230	3.240	3.240	4,523
2022-08-22	3.330	3.330	3.250	3.310	3.310	1,967
2022-08-19	3.460	3.460	3.390	3.420	3.420	1,153
2022-08-18	3.600	3.660	3.550	3.550	3.550	2,989
2022-08-17	3.740	3.740	3.610	3.630	3.630	4,064
2022-08-16	3.830	3.830	3.790	3.800	3.800	2,171
2022-08-15	3.750	3.890	3.750	3.890	3.890	1,070
2022-08-12	3.720	3.820	3.710	3.800	3.800	4,461
2022-08-11	3.700	4.000	3.700	3.720	3.720	4,252
2022-08-10	3.580	3.770	3.580	3.730	3.730	14,558
2022-08-09	2.800	2.810	2.750	2.790	2.790	3,760
2022-08-08	2.800	2.910	2.800	2.810	2.810	300
2022-08-05	2.600	2.720	2.600	2.720	2.720	3,206
2022-08-04	2.610	2.620	2.580	2.610	2.610	531
2022-08-03	2.560	2.660	2.560	2.660	2.660	10,915
2022-08-02	2.460	2.560	2.460	2.560	2.560	253
2022-08-01	2.330	2.350	2.330	2.350	2.350	10,238
2022-07-29	2.220	2.320	2.190	2.320	2.320	3,022
2022-07-28	2.450	2.450	2.390	2.430	2.430	4,368
2022-07-27	2.490	2.490	2.490	2.490	2.490	264
2022-07-26	2.350	2.350	2.260	2.260	2.260	8,545
2022-07-25	2.510	2.540	2.480	2.480	2.480	2,166
2022-07-22	2.580	2.630	2.580	2.630	2.630	99
2022-07-21	2.770	2.790	2.770	2.790	2.790	1,877
2022-07-20	2.550	2.760	2.550	2.730	2.730	5,911
2022-07-19	2.360	2.470	2.350	2.470	2.470	4,868
2022-07-18	2.350	2.410	2.350	2.360	2.360	2,315
2022-07-15	2.290	2.350	2.290	2.340	2.340	329
2022-07-14	2.200	2.270	2.200	2.230	2.230	15,711
2022-07-13	2.430	2.500	2.380	2.400	2.400	7,264
2022-07-12	2.410	2.450	2.410	2.430	2.430	485
2022-07-11	2.380	2.380	2.300	2.330	2.330	231
2022-07-08	2.450	2.450	2.380	2.390	2.390	5,952
2022-07-07	2.350	2.450	2.350	2.450	2.450	771
2022-07-06	2.430	2.430	2.350	2.350	2.350	1,454
2022-07-05	2.100	2.400	2.100	2.400	2.400	126
2022-07-04	2.250	2.270	2.230	2.270	2.270	63
2022-07-01	2.200	2.230	2.200	2.230	2.230	15
2022-06-30	2.130	2.200	2.130	2.160	2.160	16,093
2022-06-29	2.280	2.290	2.220	2.240	2.240	10,905
2022-06-28	2.510	2.510	2.320	2.330	2.330	11,511
2022-06-27	2.580	2.580	2.510	2.510	2.510	3,750
2022-06-24	2.540	2.600	2.490	2.580	2.580	18,452
2022-06-23	2.330	2.490	2.320	2.470	2.470	12,269
2022-06-22	2.360	2.420	2.320	2.320	2.320	4,203
2022-06-21	2.430	2.500	2.430	2.440	2.440	1,185
2022-06-20	2.380	2.380	2.380	2.380	2.380	5
2022-06-17	2.500	2.500	2.340	2.400	2.400	2,549
2022-06-15	2.130	2.460	2.130	2.430	2.430	3,535
2022-06-14	2.390	2.390	2.110	2.110	2.110	1,178
2022-06-13	2.100	2.350	2.100	2.350	2.350	2,850
2022-06-10	2.540	2.540	2.430	2.440	2.440	6,941
2022-06-09	2.660	2.670	2.570	2.570	2.570	9,816
2022-06-08	2.640	3.210	2.310	2.890	2.890	3,911

← NewerPage 18 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.