The Trade Desk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 6.900 | 7.020 | 6.780 | 7.020 | 7.020 | 8,734 |
| 2025-02-11 | 6.920 | 6.990 | 6.890 | 6.890 | 6.890 | 508 |
| 2025-02-10 | 6.890 | 7.220 | 6.890 | 7.130 | 7.130 | 850 |
| 2025-02-07 | 6.650 | 6.800 | 6.650 | 6.800 | 6.800 | 8,086 |
| 2025-02-06 | 6.680 | 6.680 | 6.550 | 6.550 | 6.550 | 3,828 |
| 2025-02-05 | 6.600 | 6.600 | 6.530 | 6.570 | 6.570 | 10,123 |
| 2025-02-04 | 6.790 | 6.790 | 6.490 | 6.570 | 6.570 | 2,795 |
| 2025-02-03 | 6.880 | 6.960 | 6.790 | 6.960 | 6.960 | 5,246 |
| 2025-01-31 | 7.020 | 7.090 | 7.000 | 7.000 | 7.000 | 1,250 |
| 2025-01-30 | 7.240 | 7.240 | 6.940 | 6.960 | 6.960 | 717 |
| 2025-01-29 | 7.030 | 7.030 | 6.890 | 6.890 | 6.890 | 12 |
| 2025-01-28 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 20 |
| 2025-01-27 | 6.900 | 7.030 | 6.900 | 7.030 | 7.030 | 243 |
| 2025-01-24 | 7.040 | 7.040 | 7.000 | 7.040 | 7.040 | 507 |
| 2025-01-23 | 7.180 | 7.180 | 6.920 | 7.040 | 7.040 | 266 |
| 2025-01-22 | 7.330 | 7.330 | 7.180 | 7.180 | 7.180 | 1,071 |
| 2025-01-21 | 7.180 | 7.670 | 7.180 | 7.520 | 7.520 | 44 |
| 2025-01-20 | 7.460 | 7.460 | 7.240 | 7.240 | 7.240 | 129 |
| 2025-01-17 | 7.480 | 7.540 | 7.470 | 7.500 | 7.500 | 461 |
| 2025-01-16 | 7.250 | 7.410 | 7.150 | 7.410 | 7.410 | 1,161 |
| 2025-01-15 | 7.240 | 7.270 | 7.190 | 7.230 | 7.230 | 714 |
| 2025-01-14 | 7.370 | 7.370 | 7.040 | 7.040 | 7.040 | 4,162 |
| 2025-01-13 | 7.370 | 7.370 | 6.130 | 6.130 | 6.130 | 156 |
| 2025-01-10 | 7.230 | 7.230 | 7.180 | 7.200 | 7.200 | 210 |
| 2025-01-09 | 7.340 | 7.510 | 7.340 | 7.380 | 7.380 | 466 |
| 2025-01-08 | 7.480 | 7.790 | 7.270 | 7.790 | 7.790 | 201 |
| 2025-01-07 | 7.860 | 7.860 | 7.360 | 7.780 | 7.780 | 1,025 |
| 2025-01-06 | 7.600 | 7.830 | 7.330 | 7.830 | 7.830 | 7,007 |
| 2025-01-03 | 7.320 | 7.550 | 7.180 | 7.550 | 7.550 | 19,051 |
| 2025-01-02 | 7.180 | 7.250 | 7.180 | 7.250 | 7.250 | 1,740 |
| 2024-12-30 | 7.480 | 7.570 | 7.380 | 7.400 | 7.400 | 645 |
| 2024-12-27 | 7.550 | 7.550 | 7.480 | 7.480 | 7.480 | 429 |
| 2024-12-26 | 7.580 | 7.670 | 7.570 | 7.670 | 7.670 | 3,767 |
| 2024-12-23 | 7.440 | 7.680 | 7.440 | 7.550 | 7.550 | 2,042 |
| 2024-12-20 | 7.500 | 7.760 | 7.220 | 7.600 | 7.600 | 958 |
| 2024-12-19 | 8.160 | 8.160 | 7.760 | 7.770 | 7.770 | 1,024 |
| 2024-12-18 | 8.110 | 8.370 | 8.010 | 8.060 | 8.060 | 6,484 |
| 2024-12-17 | 8.000 | 8.290 | 8.000 | 8.010 | 8.010 | 1,007 |
| 2024-12-16 | 8.000 | 8.150 | 8.000 | 8.150 | 8.150 | 549 |
| 2024-12-13 | 8.050 | 8.050 | 8.010 | 8.010 | 8.010 | 630 |
| 2024-12-12 | 8.110 | 8.110 | 7.910 | 8.070 | 8.070 | 235 |
| 2024-12-11 | 8.060 | 8.080 | 7.960 | 8.020 | 8.020 | 186,449 |
| 2024-12-10 | 8.290 | 8.290 | 7.900 | 8.020 | 8.020 | 770 |
| 2024-12-09 | 8.440 | 8.500 | 8.040 | 8.200 | 8.200 | 13,068 |
| 2024-12-06 | 8.300 | 8.440 | 8.260 | 8.420 | 8.420 | 15,022 |
| 2024-12-05 | 8.200 | 8.330 | 8.160 | 8.160 | 8.160 | 2,435 |
| 2024-12-04 | 8.240 | 8.550 | 8.240 | 8.450 | 8.450 | 18,925 |
| 2024-12-03 | 8.250 | 8.410 | 8.180 | 8.410 | 8.410 | 6,337 |
| 2024-12-02 | 7.580 | 8.220 | 7.580 | 8.120 | 8.120 | 12,642 |
| 2024-11-29 | 7.880 | 7.910 | 7.680 | 7.740 | 7.740 | 13,454 |
| 2024-11-28 | 7.700 | 7.800 | 7.700 | 7.800 | 7.800 | 1,119 |
| 2024-11-27 | 7.600 | 7.620 | 7.440 | 7.620 | 7.620 | 248 |
| 2024-11-26 | 7.490 | 7.620 | 7.490 | 7.520 | 7.520 | 1,058 |
| 2024-11-25 | 7.480 | 7.650 | 7.480 | 7.480 | 7.480 | 2,829 |
| 2024-11-22 | 7.440 | 7.510 | 7.350 | 7.470 | 7.470 | 5,976 |
| 2024-11-21 | 7.260 | 7.460 | 7.200 | 7.360 | 7.360 | 7,051 |
| 2024-11-19 | 6.640 | 6.890 | 6.640 | 6.870 | 6.870 | 1,877 |
| 2024-11-18 | 6.870 | 6.870 | 6.740 | 6.780 | 6.780 | 13,206 |
| 2024-11-14 | 7.480 | 7.480 | 7.070 | 7.310 | 7.310 | 5,201 |
| 2024-11-13 | 7.630 | 7.640 | 7.480 | 7.480 | 7.480 | 1,213 |
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.