The Trade Desk Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	1.680	1.680	1.600	1.610	1.610	39,688
2026-01-28	1.700	1.710	1.660	1.660	1.660	65,495
2026-01-27	1.940	1.940	1.660	1.680	1.680	134,547
2026-01-26	1.990	1.990	1.770	1.960	1.960	114,457
2026-01-23	1.950	1.980	1.910	1.980	1.980	28,719
2026-01-22	1.850	2.010	1.850	2.010	2.010	48,795
2026-01-21	1.870	1.900	1.820	1.890	1.890	54,953
2026-01-20	1.900	1.900	1.830	1.850	1.850	71,416
2026-01-19	2.020	2.080	1.930	1.940	1.940	5,353
2026-01-16	1.950	2.070	1.900	2.070	2.070	43,622
2026-01-15	2.020	2.020	1.930	1.990	1.990	551,715
2026-01-14	2.000	2.010	1.960	1.970	1.970	3,526
2026-01-13	1.990	2.020	1.960	2.020	2.020	54,158
2026-01-12	2.080	2.080	1.970	1.970	1.970	41,960
2026-01-09	2.140	2.140	1.970	2.050	2.050	520,124
2026-01-08	2.140	2.190	1.990	2.190	2.190	78,465
2026-01-07	2.160	2.190	2.080	2.190	2.190	31,679
2026-01-06	2.200	2.200	2.130	2.130	2.130	30,701
2026-01-05	2.060	2.190	2.050	2.190	2.190	7,683
2026-01-02	2.130	2.130	2.030	2.030	2.030	43,048
2025-12-30	2.140	2.140	2.110	2.130	2.130	5,769
2025-12-29	2.140	2.170	2.110	2.140	2.140	4,934
2025-12-26	2.090	2.140	2.090	2.140	2.140	22,432
2025-12-23	2.090	2.090	2.040	2.060	2.060	172,433
2025-12-22	2.100	2.100	2.070	2.080	2.080	30,183
2025-12-19	2.140	2.140	2.060	2.070	2.070	21,320
2025-12-18	2.020	2.100	2.020	2.070	2.070	161,616
2025-12-17	2.040	2.090	2.010	2.070	2.070	3,308
2025-12-16	1.950	2.040	1.950	2.040	2.040	19,391
2025-12-15	2.140	2.140	1.930	1.950	1.950	1,280,324
2025-12-12	2.090	2.120	1.990	2.030	2.030	61,515
2025-12-11	2.090	2.110	2.000	2.090	2.090	1,274,018
2025-12-10	2.120	2.180	2.120	2.180	2.180	19,010
2025-12-09	2.210	2.210	2.130	2.170	2.170	1,303
2025-12-08	2.220	2.220	2.160	2.180	2.180	15,410
2025-12-05	2.140	2.220	2.140	2.220	2.220	27,057
2025-12-04	2.050	2.090	2.030	2.090	2.090	42,543
2025-12-03	2.130	2.140	2.060	2.140	2.140	21,414
2025-12-02	2.160	2.170	2.150	2.150	2.150	485
2025-12-01	2.110	2.160	2.080	2.160	2.160	74,420
2025-11-28	2.200	2.200	2.100	2.190	2.190	35,285
2025-11-27	2.220	2.220	2.110	2.210	2.210	1,136
2025-11-26	2.110	2.120	2.090	2.090	2.090	4,660
2025-11-25	2.140	2.140	2.090	2.110	2.110	3,253
2025-11-24	2.140	2.150	2.080	2.110	2.110	20,740
2025-11-21	2.190	2.190	2.050	2.140	2.140	46,613
2025-11-19	2.220	2.220	2.130	2.160	2.160	54,077
2025-11-18	2.090	2.220	2.090	2.220	2.220	29,994
2025-11-17	2.230	2.230	2.130	2.140	2.140	58,240
2025-11-14	2.260	2.260	2.200	2.210	2.210	512,416
2025-11-13	2.320	2.390	2.250	2.390	2.390	63,600
2025-11-12	2.350	2.370	2.310	2.340	2.340	37,660
2025-11-11	2.340	2.340	2.270	2.340	2.340	6,212
2025-11-10	2.360	2.360	2.240	2.310	2.310	9,278
2025-11-07	2.500	2.500	2.260	2.330	2.330	43,999
2025-11-06	2.530	2.540	2.470	2.470	2.470	4,712
2025-11-05	2.550	2.640	2.540	2.640	2.640	4,523
2025-11-04	2.620	2.620	2.550	2.550	2.550	16,269
2025-11-03	2.710	2.710	2.590	2.640	2.640	8,587
2025-10-31	2.710	2.770	2.680	2.770	2.770	4,203

← NewerPage 4 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.