The Trade Desk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4.400 | 4.460 | 4.290 | 4.350 | 4.350 | 1,300 |
| 2025-05-13 | 4.500 | 4.540 | 4.390 | 4.390 | 4.390 | 17,106 |
| 2025-05-12 | 4.210 | 4.550 | 4.210 | 4.520 | 4.520 | 48,749 |
| 2025-05-09 | 3.820 | 4.260 | 3.820 | 3.910 | 3.910 | 843,805 |
| 2025-05-08 | 3.250 | 3.460 | 3.250 | 3.450 | 3.450 | 508,140 |
| 2025-05-07 | 3.240 | 3.270 | 3.200 | 3.270 | 3.270 | 20,116 |
| 2025-05-06 | 3.090 | 3.210 | 3.090 | 3.200 | 3.200 | 1,178 |
| 2025-05-05 | 3.040 | 3.210 | 3.040 | 3.160 | 3.160 | 61,684 |
| 2025-05-02 | 3.050 | 3.100 | 3.030 | 3.030 | 3.030 | 530,483 |
| 2025-04-30 | 2.940 | 3.050 | 2.940 | 3.050 | 3.050 | 1,207 |
| 2025-04-29 | 3.120 | 3.120 | 3.030 | 3.100 | 3.100 | 1,094 |
| 2025-04-28 | 3.070 | 3.090 | 3.030 | 3.070 | 3.070 | 8,189 |
| 2025-04-25 | 3.050 | 3.070 | 3.030 | 3.060 | 3.060 | 3,452 |
| 2025-04-24 | 3.020 | 3.030 | 3.000 | 3.010 | 3.010 | 7,200 |
| 2025-04-23 | 2.850 | 2.970 | 2.850 | 2.860 | 2.860 | 13,318 |
| 2025-04-22 | 2.800 | 2.810 | 2.740 | 2.790 | 2.790 | 7,446 |
| 2025-04-17 | 2.850 | 2.930 | 2.830 | 2.900 | 2.900 | 4,113 |
| 2025-04-16 | 2.890 | 2.890 | 2.800 | 2.830 | 2.830 | 454 |
| 2025-04-15 | 2.870 | 2.870 | 2.820 | 2.840 | 2.840 | 1,253 |
| 2025-04-14 | 2.960 | 2.960 | 2.800 | 2.870 | 2.870 | 4,423 |
| 2025-04-11 | 2.900 | 2.940 | 2.840 | 2.890 | 2.890 | 23,361 |
| 2025-04-10 | 3.040 | 3.130 | 2.870 | 2.870 | 2.870 | 18,959 |
| 2025-04-09 | 2.780 | 3.170 | 2.760 | 3.160 | 3.160 | 9,536 |
| 2025-04-08 | 2.880 | 2.880 | 2.680 | 2.680 | 2.680 | 5,591 |
| 2025-04-07 | 2.680 | 2.790 | 2.600 | 2.710 | 2.710 | 30,805 |
| 2025-04-04 | 2.810 | 2.810 | 2.680 | 2.730 | 2.730 | 4,072 |
| 2025-04-03 | 3.180 | 3.180 | 2.750 | 2.780 | 2.780 | 32,404 |
| 2025-04-02 | 3.220 | 3.290 | 3.180 | 3.230 | 3.230 | 4,334 |
| 2025-04-01 | 3.130 | 3.270 | 3.130 | 3.250 | 3.250 | 15,714 |
| 2025-03-31 | 3.160 | 3.160 | 3.070 | 3.130 | 3.130 | 11,206 |
| 2025-03-28 | 3.290 | 3.320 | 3.220 | 3.250 | 3.250 | 79,961 |
| 2025-03-27 | 3.430 | 3.430 | 3.320 | 3.350 | 3.350 | 1,086 |
| 2025-03-26 | 3.570 | 3.590 | 3.360 | 3.360 | 3.360 | 40,657 |
| 2025-03-25 | 3.430 | 3.540 | 3.430 | 3.540 | 3.540 | 2,047 |
| 2025-03-24 | 3.290 | 3.420 | 3.290 | 3.400 | 3.400 | 19,371 |
| 2025-03-21 | 3.070 | 3.260 | 3.070 | 3.260 | 3.260 | 10,650 |
| 2025-03-20 | 3.140 | 3.250 | 3.120 | 3.190 | 3.190 | 6,855 |
| 2025-03-19 | 3.090 | 3.160 | 3.090 | 3.100 | 3.100 | 1,935 |
| 2025-03-18 | 3.100 | 3.110 | 3.050 | 3.060 | 3.060 | 8,145 |
| 2025-03-17 | 3.120 | 3.190 | 3.090 | 3.170 | 3.170 | 1,881 |
| 2025-03-14 | 3.160 | 3.180 | 3.070 | 3.080 | 3.080 | 36,550 |
| 2025-03-13 | 3.430 | 3.430 | 3.150 | 3.150 | 3.150 | 47,965 |
| 2025-03-12 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 32 |
| 2025-03-11 | 3.580 | 3.580 | 3.430 | 3.470 | 3.470 | 21,046 |
| 2025-03-10 | 3.720 | 3.720 | 3.540 | 3.540 | 3.540 | 19,632 |
| 2025-03-07 | 3.880 | 3.880 | 3.720 | 3.740 | 3.740 | 6,308 |
| 2025-03-06 | 3.700 | 3.770 | 3.700 | 3.730 | 3.730 | 23,640 |
| 2025-03-05 | 4.040 | 4.040 | 3.780 | 3.820 | 3.820 | 7,021 |
| 2025-02-28 | 4.130 | 4.290 | 4.100 | 4.100 | 4.100 | 9,489 |
| 2025-02-27 | 4.230 | 4.270 | 4.150 | 4.260 | 4.260 | 12,141 |
| 2025-02-26 | 4.380 | 4.380 | 4.230 | 4.380 | 4.380 | 5,559 |
| 2025-02-25 | 4.350 | 4.380 | 4.190 | 4.380 | 4.380 | 4,137 |
| 2025-02-24 | 4.150 | 4.320 | 4.080 | 4.300 | 4.300 | 7,732 |
| 2025-02-21 | 4.320 | 4.380 | 4.100 | 4.380 | 4.380 | 86,015 |
| 2025-02-20 | 4.650 | 4.650 | 4.250 | 4.560 | 4.560 | 52,620 |
| 2025-02-19 | 4.660 | 4.660 | 4.430 | 4.650 | 4.650 | 5,610 |
| 2025-02-18 | 4.650 | 4.660 | 4.440 | 4.650 | 4.650 | 19,674 |
| 2025-02-17 | 4.580 | 4.660 | 4.570 | 4.600 | 4.600 | 7,795 |
| 2025-02-14 | 4.750 | 4.800 | 4.580 | 4.580 | 4.580 | 97,677 |
| 2025-02-13 | 6.520 | 6.520 | 4.690 | 4.940 | 4.940 | 120,619 |
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.