The Trade Desk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.950 | 4.980 | 4.770 | 4.800 | 4.800 | 3,465 |
| 2025-08-06 | 4.810 | 4.930 | 4.810 | 4.810 | 4.810 | 5,466 |
| 2025-08-05 | 4.960 | 4.960 | 4.830 | 4.830 | 4.830 | 1,380 |
| 2025-08-04 | 4.890 | 4.950 | 4.880 | 4.920 | 4.920 | 22,245 |
| 2025-08-01 | 4.670 | 4.780 | 4.560 | 4.780 | 4.780 | 9,390 |
| 2025-07-31 | 4.870 | 4.940 | 4.870 | 4.880 | 4.880 | 16,557 |
| 2025-07-30 | 4.760 | 4.930 | 4.660 | 4.770 | 4.770 | 7,885 |
| 2025-07-29 | 4.960 | 4.970 | 4.690 | 4.710 | 4.710 | 23,013 |
| 2025-07-28 | 4.850 | 4.950 | 4.810 | 4.950 | 4.950 | 5,066 |
| 2025-07-25 | 4.690 | 4.770 | 4.670 | 4.760 | 4.760 | 2,825 |
| 2025-07-24 | 4.700 | 4.700 | 4.630 | 4.650 | 4.650 | 3,195 |
| 2025-07-23 | 4.550 | 4.630 | 4.550 | 4.630 | 4.630 | 9,652 |
| 2025-07-22 | 4.450 | 4.540 | 4.450 | 4.520 | 4.520 | 3,534 |
| 2025-07-21 | 4.410 | 4.580 | 4.410 | 4.480 | 4.480 | 2,090 |
| 2025-07-18 | 4.440 | 4.500 | 4.440 | 4.500 | 4.500 | 4,115 |
| 2025-07-17 | 4.530 | 4.660 | 4.530 | 4.530 | 4.530 | 9,566 |
| 2025-07-16 | 4.530 | 4.530 | 4.470 | 4.530 | 4.530 | 321 |
| 2025-07-15 | 4.760 | 4.780 | 4.490 | 4.540 | 4.540 | 30,698 |
| 2025-07-14 | 4.210 | 4.320 | 4.210 | 4.220 | 4.220 | 2,417 |
| 2025-07-11 | 4.270 | 4.280 | 4.150 | 4.210 | 4.210 | 734 |
| 2025-07-10 | 4.210 | 4.260 | 4.210 | 4.240 | 4.240 | 2,003 |
| 2025-07-09 | 4.130 | 4.170 | 4.090 | 4.150 | 4.150 | 14,687 |
| 2025-07-08 | 4.030 | 4.040 | 4.000 | 4.020 | 4.020 | 1,273 |
| 2025-07-07 | 4.010 | 4.020 | 4.010 | 4.020 | 4.020 | 4,217 |
| 2025-07-04 | 4.130 | 4.130 | 4.050 | 4.060 | 4.060 | 7,736 |
| 2025-07-03 | 4.040 | 4.120 | 3.990 | 3.990 | 3.990 | 22,560 |
| 2025-07-02 | 4.020 | 4.020 | 3.960 | 4.000 | 4.000 | 134 |
| 2025-07-01 | 4.050 | 4.080 | 3.990 | 4.070 | 4.070 | 5,483 |
| 2025-06-30 | 3.840 | 4.040 | 3.840 | 3.920 | 3.920 | 3,568 |
| 2025-06-27 | 3.890 | 3.890 | 3.800 | 3.820 | 3.820 | 10,249 |
| 2025-06-26 | 3.910 | 3.910 | 3.650 | 3.720 | 3.720 | 5,737 |
| 2025-06-25 | 4.040 | 4.040 | 3.850 | 3.870 | 3.870 | 12,976 |
| 2025-06-24 | 3.900 | 4.000 | 3.870 | 4.000 | 4.000 | 513 |
| 2025-06-23 | 3.780 | 3.830 | 3.740 | 3.820 | 3.820 | 5,313 |
| 2025-06-20 | 3.820 | 3.820 | 3.750 | 3.750 | 3.750 | 168 |
| 2025-06-18 | 3.710 | 3.820 | 3.710 | 3.820 | 3.820 | 1,137 |
| 2025-06-17 | 3.830 | 3.830 | 3.710 | 3.740 | 3.740 | 2,455 |
| 2025-06-16 | 3.720 | 3.910 | 3.650 | 3.830 | 3.830 | 4,310 |
| 2025-06-13 | 3.880 | 3.890 | 3.770 | 3.800 | 3.800 | 4,239 |
| 2025-06-12 | 4.030 | 4.030 | 3.900 | 3.920 | 3.920 | 20,381 |
| 2025-06-11 | 4.210 | 4.210 | 4.030 | 4.030 | 4.030 | 317 |
| 2025-06-10 | 4.040 | 4.200 | 3.990 | 4.200 | 4.200 | 3,802 |
| 2025-06-09 | 4.000 | 4.020 | 3.950 | 4.000 | 4.000 | 12,906 |
| 2025-06-06 | 4.140 | 4.140 | 3.960 | 3.970 | 3.970 | 1,530 |
| 2025-06-05 | 4.340 | 4.340 | 4.040 | 4.090 | 4.090 | 25,192 |
| 2025-06-04 | 4.220 | 4.320 | 4.170 | 4.300 | 4.300 | 252 |
| 2025-06-03 | 4.290 | 4.290 | 4.210 | 4.250 | 4.250 | 1,391 |
| 2025-06-02 | 4.200 | 4.270 | 4.190 | 4.270 | 4.270 | 3,584 |
| 2025-05-30 | 4.260 | 4.290 | 4.200 | 4.290 | 4.290 | 218 |
| 2025-05-29 | 4.400 | 4.410 | 4.240 | 4.250 | 4.250 | 16,392 |
| 2025-05-28 | 4.360 | 4.390 | 4.220 | 4.220 | 4.220 | 603 |
| 2025-05-27 | 4.330 | 4.330 | 4.250 | 4.310 | 4.310 | 517 |
| 2025-05-26 | 4.390 | 4.390 | 4.100 | 4.310 | 4.310 | 1,460 |
| 2025-05-23 | 4.140 | 4.380 | 4.080 | 4.380 | 4.380 | 15,693 |
| 2025-05-22 | 4.110 | 4.220 | 4.110 | 4.220 | 4.220 | 4,452 |
| 2025-05-21 | 4.290 | 4.350 | 4.200 | 4.200 | 4.200 | 4,397 |
| 2025-05-20 | 4.230 | 4.390 | 4.230 | 4.380 | 4.380 | 5,637 |
| 2025-05-19 | 4.180 | 4.320 | 4.170 | 4.320 | 4.320 | 21,979 |
| 2025-05-16 | 4.370 | 4.390 | 4.330 | 4.350 | 4.350 | 2,316 |
| 2025-05-15 | 4.250 | 4.410 | 4.210 | 4.410 | 4.410 | 18,309 |
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.