The Trade Desk Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.700	2.700	2.630	2.640	2.640	6,261
2025-10-29	2.740	2.790	2.650	2.790	2.790	17,140
2025-10-28	2.890	2.890	2.790	2.890	2.890	13,052
2025-10-27	2.830	2.890	2.830	2.880	2.880	4,771
2025-10-24	2.940	2.960	2.790	2.810	2.810	11,264
2025-10-23	2.890	2.930	2.880	2.910	2.910	1,734
2025-10-22	2.910	2.920	2.860	2.860	2.860	788
2025-10-21	2.850	2.940	2.850	2.910	2.910	27,304
2025-10-20	2.780	2.810	2.780	2.800	2.800	7,762
2025-10-17	2.690	2.750	2.680	2.750	2.750	1,816
2025-10-16	2.780	2.780	2.730	2.740	2.740	725
2025-10-15	2.800	2.810	2.760	2.760	2.760	1,351
2025-10-14	2.830	2.830	2.730	2.800	2.800	5,105
2025-10-13	2.890	2.890	2.790	2.800	2.800	8,588
2025-10-10	2.970	2.980	2.850	2.890	2.890	14,250
2025-10-09	2.960	2.960	2.860	2.960	2.960	15,421
2025-10-08	2.880	2.960	2.820	2.960	2.960	3,359
2025-10-07	2.910	3.000	2.840	2.870	2.870	25,976
2025-10-06	2.790	2.850	2.710	2.830	2.830	34,992
2025-10-03	2.740	2.750	2.720	2.720	2.720	18,942
2025-10-02	2.680	2.740	2.680	2.710	2.710	5,416
2025-10-01	2.580	2.640	2.580	2.630	2.630	9,168
2025-09-30	2.660	2.660	2.590	2.630	2.630	61,454
2025-09-29	2.500	2.690	2.500	2.640	2.640	63,740
2025-09-26	2.500	2.520	2.460	2.520	2.520	35,190
2025-09-25	2.480	2.530	2.420	2.500	2.500	10,736
2025-09-24	2.500	2.530	2.470	2.530	2.530	16,382
2025-09-23	2.490	2.510	2.440	2.450	2.450	3,349
2025-09-22	2.360	2.500	2.340	2.460	2.460	55,055
2025-09-19	2.350	2.360	2.300	2.340	2.340	171,700
2025-09-18	2.440	2.440	2.340	2.350	2.350	73,725
2025-09-17	2.380	2.440	2.380	2.400	2.400	8,906
2025-09-16	2.380	2.450	2.330	2.380	2.380	18,823
2025-09-15	2.420	2.470	2.400	2.460	2.460	11,234
2025-09-12	2.480	2.480	2.420	2.430	2.430	7,799
2025-09-11	2.530	2.530	2.450	2.500	2.500	15,269
2025-09-10	2.820	2.820	2.460	2.500	2.500	180,752
2025-09-09	2.830	2.870	2.820	2.860	2.860	2,611
2025-09-08	2.840	2.840	2.760	2.810	2.810	5,470
2025-09-05	2.810	2.830	2.770	2.810	2.810	8,748
2025-09-04	2.940	2.940	2.830	2.840	2.840	14,661
2025-09-03	2.970	2.990	2.900	2.920	2.920	8,575
2025-09-02	3.030	3.030	2.890	2.910	2.910	18,601
2025-09-01	2.920	3.040	2.900	3.030	3.030	37,778
2025-08-29	3.000	3.000	2.950	2.980	2.980	3,139
2025-08-28	2.870	3.000	2.870	2.980	2.980	9,669
2025-08-27	2.840	2.890	2.840	2.840	2.840	2,400
2025-08-26	2.870	2.880	2.810	2.840	2.840	830
2025-08-25	2.900	2.900	2.840	2.840	2.840	5,833
2025-08-22	2.880	2.940	2.870	2.900	2.900	3,858
2025-08-21	2.860	2.880	2.860	2.880	2.880	693
2025-08-20	2.900	2.980	2.810	2.980	2.980	1,683
2025-08-19	3.000	3.030	2.890	2.900	2.900	6,340
2025-08-18	2.830	3.010	2.830	2.980	2.980	189,474
2025-08-15	2.740	2.860	2.740	2.830	2.830	7,140
2025-08-14	2.910	2.910	2.710	2.740	2.740	89,833
2025-08-13	2.900	2.930	2.840	2.920	2.920	33,491
2025-08-12	2.920	2.920	2.820	2.870	2.870	29,783
2025-08-11	2.960	3.100	2.890	2.900	2.900	88,439
2025-08-08	4.760	4.760	2.890	2.960	2.960	383,973

← NewerPage 5 of 21 · 1,236 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.