The Trade Desk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 5.220 | 5.220 | 4.900 | 5.010 | 5.010 | 1,526 |
| 2021-12-13 | 5.350 | 5.350 | 5.130 | 5.310 | 5.310 | 2,513 |
| 2021-12-10 | 5.220 | 5.410 | 5.220 | 5.360 | 5.360 | 227 |
| 2021-12-09 | 5.480 | 5.480 | 5.280 | 5.280 | 5.280 | 531 |
| 2021-12-08 | 5.410 | 5.460 | 5.310 | 5.460 | 5.460 | 64 |
| 2021-12-07 | 5.300 | 5.500 | 5.300 | 5.420 | 5.420 | 18,742 |
| 2021-12-06 | 5.000 | 5.130 | 5.000 | 5.130 | 5.130 | 145 |
| 2021-12-03 | 5.370 | 5.460 | 5.050 | 5.050 | 5.050 | 1,169 |
| 2021-12-02 | 5.440 | 5.490 | 5.300 | 5.490 | 5.490 | 902 |
| 2021-12-01 | 5.970 | 5.970 | 5.470 | 5.510 | 5.510 | 3,470 |
| 2021-11-30 | 6.090 | 6.500 | 5.750 | 6.500 | 6.500 | 8,661 |
| 2021-11-29 | 6.040 | 6.090 | 5.970 | 6.090 | 6.090 | 688 |
| 2021-11-26 | 5.900 | 5.900 | 5.730 | 5.850 | 5.850 | 1,377 |
| 2021-11-25 | 5.870 | 6.000 | 5.870 | 6.000 | 6.000 | 52 |
| 2021-11-24 | 5.560 | 5.960 | 5.560 | 5.870 | 5.870 | 152 |
| 2021-11-23 | 5.830 | 5.830 | 5.590 | 5.700 | 5.700 | 2,088 |
| 2021-11-22 | 6.040 | 6.040 | 5.550 | 5.820 | 5.820 | 1,553 |
| 2021-11-19 | 5.920 | 6.110 | 5.920 | 6.110 | 6.110 | 958 |
| 2021-11-18 | 5.970 | 6.000 | 5.770 | 5.910 | 5.910 | 10,963 |
| 2021-11-17 | 6.130 | 6.140 | 5.910 | 5.970 | 5.970 | 13,968 |
| 2021-11-16 | 5.500 | 6.160 | 5.500 | 6.130 | 6.130 | 14,456 |
| 2021-11-12 | 5.160 | 5.490 | 5.160 | 5.490 | 5.490 | 583 |
| 2021-11-11 | 4.880 | 4.990 | 4.780 | 4.990 | 4.990 | 14,275 |
| 2021-11-10 | 5.380 | 5.380 | 4.870 | 4.870 | 4.870 | 7,630 |
| 2021-11-09 | 5.000 | 5.380 | 4.910 | 5.380 | 5.380 | 7,932 |
| 2021-11-08 | 4.800 | 5.000 | 4.780 | 5.000 | 5.000 | 14,819 |
| 2021-11-05 | 4.020 | 4.020 | 3.800 | 3.830 | 3.830 | 4,575 |
| 2021-11-04 | 4.240 | 4.240 | 4.040 | 4.040 | 4.040 | 972 |
| 2021-11-03 | 4.280 | 4.300 | 4.210 | 4.300 | 4.300 | 80 |
| 2021-11-01 | 4.250 | 4.370 | 4.250 | 4.370 | 4.370 | 76 |
| 2021-10-29 | 4.250 | 4.250 | 4.160 | 4.250 | 4.250 | 66 |
| 2021-10-28 | 4.080 | 4.290 | 4.080 | 4.290 | 4.290 | 8 |
| 2021-10-27 | 4.100 | 4.110 | 4.060 | 4.070 | 4.070 | 1,010 |
| 2021-10-26 | 4.310 | 4.390 | 4.270 | 4.320 | 4.320 | 905 |
| 2021-10-25 | 4.190 | 4.280 | 4.140 | 4.280 | 4.280 | 1,226 |
| 2021-10-22 | 4.410 | 4.410 | 4.190 | 4.190 | 4.190 | 829 |
| 2021-10-21 | 4.470 | 4.630 | 4.470 | 4.600 | 4.600 | 408 |
| 2021-10-20 | 4.600 | 4.600 | 4.350 | 4.470 | 4.470 | 5,745 |
| 2021-10-19 | 4.550 | 4.590 | 4.520 | 4.530 | 4.530 | 3,918 |
| 2021-10-18 | 4.320 | 4.480 | 4.310 | 4.480 | 4.480 | 10,187 |
| 2021-10-15 | 4.270 | 4.320 | 4.200 | 4.320 | 4.320 | 867 |
| 2021-10-14 | 4.250 | 4.340 | 4.250 | 4.340 | 4.340 | 360 |
← NewerPage 21 of 21 · 1,242 trading days
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.