The Trade Desk Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.220	1.220	1.160	1.160	1.160	9,207
2026-04-29	1.140	1.230	1.140	1.230	1.230	90,419
2026-04-28	1.170	1.170	1.140	1.170	1.170	33,684
2026-04-27	1.210	1.210	1.150	1.150	1.150	41,190
2026-04-24	1.140	1.210	1.140	1.210	1.210	70,851
2026-04-23	1.180	1.180	1.100	1.130	1.130	20,932
2026-04-22	1.200	1.200	1.150	1.160	1.160	6,335
2026-04-20	1.140	1.200	1.120	1.200	1.200	55,688
2026-04-17	1.010	1.170	1.010	1.120	1.120	7,698
2026-04-16	1.150	1.170	0.990	0.990	0.990	30,020
2026-04-15	1.070	1.120	1.060	1.110	1.110	52,226
2026-04-14	1.090	1.090	1.040	1.050	1.050	128,349
2026-04-13	1.000	1.070	1.000	1.070	1.070	33,405
2026-04-10	1.050	1.050	1.000	1.000	1.000	34,349
2026-04-09	1.070	1.070	1.000	1.040	1.040	55,729
2026-04-08	1.100	1.100	1.030	1.050	1.050	63,303
2026-04-07	1.160	1.160	1.060	1.070	1.070	115,075
2026-04-06	1.160	1.160	1.130	1.140	1.140	2,175
2026-04-02	1.060	1.150	1.060	1.140	1.140	28,398
2026-04-01	1.210	1.210	1.120	1.120	1.120	16,487
2026-03-31	1.170	1.210	1.170	1.190	1.190	22,035
2026-03-30	1.150	1.180	1.120	1.160	1.160	48,743
2026-03-27	1.170	1.170	1.110	1.130	1.130	13,312
2026-03-26	1.130	1.160	1.130	1.150	1.150	3,374
2026-03-25	1.200	1.200	1.120	1.150	1.150	40,909
2026-03-24	1.230	1.250	1.160	1.190	1.190	190,916
2026-03-23	1.280	1.290	1.240	1.260	1.260	13,325
2026-03-20	1.210	1.300	1.210	1.260	1.260	3,256
2026-03-19	1.210	1.240	1.210	1.240	1.240	26,387
2026-03-18	1.280	1.280	1.210	1.240	1.240	36,094
2026-03-17	1.390	1.490	1.300	1.330	1.330	55,858
2026-03-16	1.460	1.470	1.410	1.420	1.420	4,353
2026-03-13	1.360	1.440	1.360	1.440	1.440	45,203
2026-03-12	1.390	1.470	1.390	1.390	1.390	4,917
2026-03-11	1.410	1.420	1.380	1.390	1.390	1,160
2026-03-10	1.480	1.480	1.410	1.440	1.440	60,535
2026-03-09	1.520	1.520	1.460	1.460	1.460	21,714
2026-03-06	1.600	1.600	1.480	1.590	1.590	43,807
2026-03-05	1.550	1.700	1.550	1.690	1.690	85,577
2026-03-04	1.290	1.340	1.290	1.330	1.330	61,818
2026-03-03	1.260	1.320	1.240	1.320	1.320	52,893
2026-03-02	1.200	1.270	1.200	1.260	1.260	26,659
2026-02-27	1.290	1.290	1.150	1.210	1.210	26,656
2026-02-26	1.150	1.260	1.090	1.230	1.230	78,338
2026-02-25	1.260	1.300	1.260	1.300	1.300	21,510
2026-02-24	1.240	1.290	1.240	1.290	1.290	3,314
2026-02-23	1.330	1.330	1.240	1.240	1.240	31,703
2026-02-20	1.330	1.350	1.300	1.310	1.310	40,496
2026-02-19	1.370	1.370	1.310	1.310	1.310	22,291
2026-02-18	1.350	1.360	1.330	1.350	1.350	21,698
2026-02-13	1.370	1.390	1.350	1.360	1.360	34,247
2026-02-12	1.390	1.420	1.350	1.370	1.370	25,871
2026-02-11	1.490	1.500	1.400	1.420	1.420	6,228
2026-02-10	1.420	1.490	1.410	1.490	1.490	39,300
2026-02-09	1.410	1.450	1.400	1.450	1.450	8,837
2026-02-06	1.390	1.440	1.370	1.440	1.440	123,304
2026-02-05	1.400	1.460	1.370	1.380	1.380	80,402
2026-02-04	1.430	1.640	1.370	1.640	1.640	137,004
2026-02-03	1.580	1.580	1.400	1.410	1.410	141,740
2026-02-02	1.630	1.680	1.570	1.680	1.680	46,173

← NewerPage 3 of 5 · 250 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.