The Trade Desk Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	2.530	2.600	2.520	2.600	2.600	1,663
2022-06-06	2.500	2.530	2.420	2.520	2.520	20,631
2022-06-03	3.090	3.090	2.420	2.420	2.420	12,384
2022-06-02	2.570	3.100	2.570	3.100	3.100	1,185
2022-06-01	2.550	2.550	2.500	2.500	2.500	1,292
2022-05-31	2.460	2.480	2.410	2.480	2.480	5,681
2022-05-30	2.490	2.490	2.460	2.460	2.460	30
2022-05-27	2.420	2.510	2.400	2.490	2.490	7,653
2022-05-26	2.230	2.390	2.190	2.380	2.380	3,655
2022-05-25	2.050	2.250	2.050	2.230	2.230	4,239
2022-05-24	2.020	2.120	1.970	2.090	2.090	7,859
2022-05-23	2.540	2.540	2.500	2.500	2.500	14,320
2022-05-20	2.620	2.620	2.460	2.540	2.540	16,315
2022-05-19	2.550	2.660	2.550	2.640	2.640	264
2022-05-18	2.680	2.680	2.520	2.520	2.520	694
2022-05-17	2.550	2.640	2.550	2.640	2.640	597
2022-05-16	2.570	2.650	2.570	2.580	2.580	358
2022-05-13	2.600	2.640	2.540	2.640	2.640	2,389
2022-05-12	2.280	2.380	2.230	2.300	2.300	10,283
2022-05-11	2.180	2.260	2.110	2.200	2.200	50,154
2022-05-10	2.280	2.400	2.110	2.240	2.240	26,383
2022-05-09	2.490	2.490	2.260	2.310	2.310	22,302
2022-05-06	2.680	2.680	2.450	2.450	2.450	2,518
2022-05-05	2.850	2.850	2.710	2.710	2.710	673
2022-05-04	3.000	3.100	2.840	3.100	3.100	26,158
2022-05-03	3.510	3.510	2.920	3.010	3.010	52,317
2022-05-02	3.060	3.100	2.980	3.100	3.100	435
2022-04-29	3.020	3.100	2.910	2.920	2.920	63,250
2022-04-28	2.980	3.020	2.900	3.020	3.020	47
2022-04-27	2.850	2.850	2.820	2.830	2.830	172
2022-04-26	3.020	3.020	2.980	2.980	2.980	269
2022-04-25	2.870	3.050	2.870	3.020	3.020	901
2022-04-22	2.990	2.990	2.870	2.870	2.870	1,625
2022-04-20	3.290	3.290	3.090	3.090	3.090	660
2022-04-19	2.850	3.150	2.850	3.150	3.150	5,011
2022-04-18	2.960	2.980	2.840	2.850	2.850	4,421
2022-04-14	3.000	3.020	2.990	2.990	2.990	269
2022-04-13	3.150	3.150	3.150	3.150	3.150	35
2022-04-12	3.180	3.240	3.090	3.090	3.090	74
2022-04-11	3.110	3.210	3.110	3.210	3.210	18,112
2022-04-08	3.270	3.270	3.190	3.190	3.190	11,418
2022-04-07	3.040	3.290	3.040	3.290	3.290	192
2022-04-06	3.260	3.260	3.200	3.230	3.230	6,992
2022-04-05	3.480	3.480	3.300	3.320	3.320	2,551
2022-04-04	3.450	3.470	3.440	3.460	3.460	26,578
2022-04-01	3.280	3.340	3.240	3.330	3.330	34,465
2022-03-31	3.410	3.410	3.340	3.340	3.340	519
2022-03-30	3.420	3.510	3.390	3.440	3.440	2,902
2022-03-29	3.450	3.450	3.350	3.440	3.440	204
2022-03-28	3.130	3.280	3.130	3.280	3.280	57,587
2022-03-25	3.260	3.260	3.130	3.130	3.130	26,461
2022-03-24	3.280	3.290	3.200	3.270	3.270	116
2022-03-23	3.370	3.370	3.220	3.250	3.250	16,725
2022-03-22	3.340	3.380	3.340	3.370	3.370	863
2022-03-21	3.420	3.420	3.290	3.300	3.300	47,568
2022-03-18	3.270	3.420	3.270	3.420	3.420	5,274
2022-03-17	3.180	3.280	3.180	3.280	3.280	44,013
2022-03-16	2.920	3.110	2.920	3.100	3.100	62,798
2022-03-15	2.750	2.820	2.730	2.820	2.820	6,018
2022-03-14	2.890	2.890	2.640	2.650	2.650	23,433

← NewerPage 19 of 21 · 1,236 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.