The Trade Desk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 3.250 | 3.250 | 2.900 | 2.900 | 2.900 | 16,563 |
| 2022-03-10 | 3.350 | 3.350 | 3.120 | 3.130 | 3.130 | 24,142 |
| 2022-03-09 | 3.250 | 3.350 | 3.230 | 3.350 | 3.350 | 3,722 |
| 2022-03-08 | 3.370 | 3.370 | 3.110 | 3.160 | 3.160 | 4,810 |
| 2022-03-07 | 3.780 | 3.850 | 3.390 | 3.390 | 3.390 | 232 |
| 2022-03-04 | 3.990 | 3.990 | 3.810 | 3.810 | 3.810 | 53,203 |
| 2022-03-03 | 4.110 | 4.200 | 3.960 | 3.990 | 3.990 | 65,655 |
| 2022-03-02 | 4.320 | 4.320 | 4.100 | 4.190 | 4.190 | 20,089 |
| 2022-02-25 | 4.440 | 5.050 | 4.240 | 4.320 | 4.320 | 61,657 |
| 2022-02-24 | 4.070 | 4.190 | 4.070 | 4.190 | 4.190 | 88,520 |
| 2022-02-23 | 3.820 | 3.820 | 3.710 | 3.720 | 3.720 | 28,808 |
| 2022-02-22 | 3.870 | 4.000 | 3.770 | 3.810 | 3.810 | 33,823 |
| 2022-02-21 | 3.870 | 3.870 | 3.580 | 3.770 | 3.770 | 7,801 |
| 2022-02-18 | 4.150 | 4.150 | 4.040 | 4.060 | 4.060 | 3,863 |
| 2022-02-17 | 4.070 | 4.190 | 4.070 | 4.140 | 4.140 | 5,208 |
| 2022-02-16 | 3.910 | 4.160 | 3.680 | 4.160 | 4.160 | 22,231 |
| 2022-02-15 | 4.090 | 4.170 | 4.070 | 4.150 | 4.150 | 50,915 |
| 2022-02-14 | 3.950 | 4.120 | 3.950 | 3.960 | 3.960 | 6,336 |
| 2022-02-11 | 4.230 | 4.230 | 3.990 | 3.990 | 3.990 | 18,603 |
| 2022-02-10 | 4.250 | 4.370 | 4.250 | 4.290 | 4.290 | 1,020 |
| 2022-02-09 | 4.120 | 4.160 | 4.090 | 4.150 | 4.150 | 22,805 |
| 2022-02-08 | 3.910 | 4.020 | 3.910 | 4.000 | 4.000 | 27,612 |
| 2022-02-07 | 3.900 | 4.020 | 3.870 | 3.890 | 3.890 | 1,981 |
| 2022-02-04 | 3.570 | 3.890 | 3.570 | 3.890 | 3.890 | 51,403 |
| 2022-02-03 | 3.610 | 3.610 | 3.400 | 3.530 | 3.530 | 35,961 |
| 2022-02-02 | 3.730 | 3.750 | 3.680 | 3.690 | 3.690 | 57,270 |
| 2022-02-01 | 3.710 | 3.730 | 3.680 | 3.730 | 3.730 | 2,400 |
| 2022-01-31 | 3.590 | 3.660 | 3.590 | 3.660 | 3.660 | 1,002 |
| 2022-01-28 | 3.250 | 3.370 | 3.180 | 3.330 | 3.330 | 1,013 |
| 2022-01-27 | 3.350 | 3.450 | 3.250 | 3.250 | 3.250 | 24,292 |
| 2022-01-26 | 3.580 | 3.600 | 3.330 | 3.330 | 3.330 | 42,459 |
| 2022-01-25 | 3.160 | 3.460 | 3.160 | 3.460 | 3.460 | 29,432 |
| 2022-01-24 | 3.250 | 3.540 | 3.250 | 3.540 | 3.540 | 28,703 |
| 2022-01-21 | 3.630 | 3.630 | 3.250 | 3.250 | 3.250 | 28,608 |
| 2022-01-20 | 3.850 | 3.850 | 3.720 | 3.720 | 3.720 | 1,492 |
| 2022-01-19 | 3.950 | 3.950 | 3.800 | 3.850 | 3.850 | 376 |
| 2022-01-18 | 3.980 | 4.050 | 3.950 | 3.950 | 3.950 | 1,525 |
| 2022-01-17 | 4.250 | 4.280 | 4.240 | 4.280 | 4.280 | 115 |
| 2022-01-14 | 4.160 | 4.170 | 4.040 | 4.130 | 4.130 | 3,507 |
| 2022-01-13 | 4.340 | 4.340 | 4.220 | 4.220 | 4.220 | 3,638 |
| 2022-01-12 | 4.740 | 4.740 | 4.580 | 4.580 | 4.580 | 121 |
| 2022-01-11 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 4 |
| 2022-01-10 | 4.360 | 4.530 | 4.350 | 4.530 | 4.530 | 1,146 |
| 2022-01-07 | 4.450 | 4.450 | 4.360 | 4.360 | 4.360 | 2,700 |
| 2022-01-06 | 4.430 | 4.480 | 4.430 | 4.430 | 4.430 | 211 |
| 2022-01-05 | 4.600 | 4.600 | 4.520 | 4.530 | 4.530 | 56,315 |
| 2022-01-04 | 5.170 | 5.170 | 4.710 | 4.830 | 4.830 | 70,893 |
| 2022-01-03 | 5.300 | 5.300 | 5.110 | 5.120 | 5.120 | 3,432 |
| 2021-12-30 | 5.180 | 5.360 | 5.180 | 5.310 | 5.310 | 976,676 |
| 2021-12-29 | 5.370 | 5.370 | 5.220 | 5.290 | 5.290 | 1,408 |
| 2021-12-28 | 5.510 | 5.510 | 5.400 | 5.400 | 5.400 | 38 |
| 2021-12-27 | 5.450 | 5.600 | 5.450 | 5.570 | 5.570 | 571 |
| 2021-12-23 | 5.360 | 5.480 | 5.280 | 5.480 | 5.480 | 1,427 |
| 2021-12-22 | 5.290 | 5.360 | 5.290 | 5.360 | 5.360 | 15 |
| 2021-12-21 | 5.390 | 5.390 | 5.330 | 5.370 | 5.370 | 57 |
| 2021-12-20 | 5.070 | 5.100 | 4.980 | 5.100 | 5.100 | 1,483 |
| 2021-12-17 | 4.870 | 5.120 | 4.870 | 5.100 | 5.100 | 1,579 |
| 2021-12-16 | 5.000 | 5.220 | 5.000 | 5.000 | 5.000 | 1,608 |
| 2021-12-15 | 5.000 | 5.040 | 4.920 | 5.000 | 5.000 | 13,012 |
| 2021-12-14 | 5.220 | 5.220 | 4.900 | 5.010 | 5.010 | 1,526 |
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.