The Trade Desk Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.840	0.890	0.840	0.870	0.870	30,525
2026-07-23	0.880	0.890	0.860	0.860	0.860	8,425
2026-07-22	0.940	0.940	0.890	0.900	0.900	52,474
2026-07-21	0.950	0.950	0.920	0.930	0.930	1,719
2026-07-20	0.930	0.970	0.920	0.940	0.940	63,766
2026-07-17	0.970	0.980	0.930	0.950	0.950	48,912
2026-07-16	0.960	0.990	0.960	0.990	0.990	20,190
2026-07-15	0.970	1.000	0.970	0.980	0.980	25,019
2026-07-14	1.020	1.020	0.960	0.960	0.960	6,570
2026-07-13	1.000	1.060	1.000	1.020	1.020	56,587
2026-07-10	0.980	1.010	0.980	1.010	1.010	962
2026-07-09	0.990	1.010	0.980	1.010	1.010	137,762
2026-07-08	1.010	1.010	0.970	0.980	0.980	12,056
2026-07-07	0.960	1.020	0.960	1.000	1.000	50,950
2026-07-06	1.020	1.020	0.960	0.980	0.980	28,313
2026-07-03	1.010	1.020	1.010	1.020	1.020	5,257
2026-07-02	1.000	1.010	0.980	1.000	1.000	6,727
2026-07-01	0.950	1.030	0.950	0.990	0.990	66,385
2026-06-30	0.950	0.950	0.910	0.940	0.940	34,412
2026-06-29	0.940	1.000	0.940	0.970	0.970	57,929
2026-06-26	0.900	0.960	0.900	0.960	0.960	42,347
2026-06-25	0.910	0.920	0.880	0.920	0.920	78,332
2026-06-24	0.960	0.960	0.920	0.930	0.930	1,586
2026-06-23	0.940	0.980	0.900	0.980	0.980	8,127
2026-06-22	0.950	0.960	0.900	0.960	0.960	30,847
2026-06-19	0.960	0.970	0.930	0.970	0.970	212
2026-06-18	0.980	0.980	0.920	0.980	0.980	359,830
2026-06-17	0.990	0.990	0.940	0.980	0.980	79,864
2026-06-16	0.970	0.980	0.960	0.980	0.980	53,768
2026-06-15	1.060	1.060	0.960	0.960	0.960	259,818
2026-06-12	0.960	1.090	0.930	1.090	1.090	132,252
2026-06-11	1.010	1.010	0.950	0.950	0.950	91,185
2026-06-10	1.050	1.070	0.990	0.990	0.990	33,063
2026-06-09	1.000	1.040	0.990	1.040	1.040	200,709
2026-06-08	1.000	1.250	0.990	1.250	1.250	85,591
2026-06-05	1.110	1.110	1.020	1.020	1.020	133,562
2026-06-03	1.070	1.140	1.010	1.140	1.140	6,872
2026-06-02	1.150	1.170	1.050	1.060	1.060	86,252
2026-06-01	1.270	1.270	1.110	1.180	1.180	61,149
2026-05-29	1.100	1.300	1.070	1.300	1.300	58,901
2026-05-28	1.110	1.110	1.060	1.080	1.080	191,242
2026-05-27	1.080	1.200	1.080	1.140	1.140	26,400
2026-05-26	1.130	1.130	1.090	1.110	1.110	43,628
2026-05-25	1.160	1.200	1.100	1.110	1.110	5,124
2026-05-22	1.060	1.140	1.060	1.140	1.140	101,734
2026-05-21	1.070	1.070	1.040	1.060	1.060	41,626
2026-05-20	1.080	1.080	1.030	1.050	1.050	80,774
2026-05-19	1.120	1.170	1.060	1.060	1.060	101,714
2026-05-18	1.080	1.140	1.050	1.100	1.100	185,173
2026-05-15	1.010	1.060	1.010	1.060	1.060	64,147
2026-05-14	1.000	1.030	1.000	1.000	1.000	81,053
2026-05-13	1.030	1.040	0.980	1.030	1.030	69,669
2026-05-12	1.030	1.070	1.030	1.040	1.040	40,147
2026-05-11	1.130	1.130	1.020	1.060	1.060	48,711
2026-05-08	1.140	1.160	1.050	1.160	1.160	138,061
2026-05-07	1.140	1.210	1.140	1.180	1.180	127,986
2026-05-06	1.190	1.200	1.170	1.170	1.170	39,721
2026-05-05	1.220	1.220	1.160	1.170	1.170	80,456
2026-05-04	1.190	1.230	1.190	1.200	1.200	51,054
2026-04-30	1.220	1.220	1.160	1.160	1.160	9,207

← NewerPage 2 of 21 · 1,240 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.