The Trade Desk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 7.520 | 7.520 | 7.490 | 7.490 | 7.490 | 1,905 |
| 2024-11-11 | 7.470 | 7.560 | 7.390 | 7.440 | 7.440 | 1,407 |
| 2024-11-08 | 6.990 | 7.350 | 6.880 | 7.220 | 7.220 | 5,973 |
| 2024-11-07 | 7.250 | 7.540 | 7.210 | 7.500 | 7.500 | 1,117 |
| 2024-11-06 | 7.130 | 7.130 | 7.000 | 7.080 | 7.080 | 4,511 |
| 2024-11-05 | 6.900 | 6.940 | 6.900 | 6.920 | 6.920 | 857 |
| 2024-11-04 | 7.010 | 7.030 | 6.910 | 6.940 | 6.940 | 19 |
| 2024-11-01 | 7.000 | 7.030 | 6.970 | 6.970 | 6.970 | 17,659 |
| 2024-10-31 | 7.050 | 7.050 | 6.820 | 6.990 | 6.990 | 19,185 |
| 2024-10-30 | 7.000 | 7.120 | 7.000 | 7.070 | 7.070 | 1,543 |
| 2024-10-29 | 6.830 | 7.130 | 6.830 | 7.000 | 7.000 | 500 |
| 2024-10-28 | 6.850 | 6.850 | 6.820 | 6.830 | 6.830 | 4,119 |
| 2024-10-25 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 3,230 |
| 2024-10-24 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 2,017 |
| 2024-10-23 | 6.800 | 6.800 | 6.600 | 6.660 | 6.660 | 1,056 |
| 2024-10-22 | 6.660 | 6.800 | 6.660 | 6.800 | 6.800 | 1,112 |
| 2024-10-21 | 6.790 | 6.820 | 6.740 | 6.760 | 6.760 | 9,697 |
| 2024-10-18 | 6.500 | 6.820 | 6.500 | 6.750 | 6.750 | 308 |
| 2024-10-16 | 6.660 | 6.670 | 6.640 | 6.640 | 6.640 | 4,662 |
| 2024-10-15 | 6.620 | 6.700 | 6.620 | 6.670 | 6.670 | 2,783 |
| 2024-10-14 | 6.680 | 6.680 | 6.530 | 6.530 | 6.530 | 280 |
| 2024-10-11 | 6.550 | 6.670 | 6.550 | 6.610 | 6.610 | 116 |
| 2024-10-10 | 6.430 | 6.520 | 6.430 | 6.490 | 6.490 | 34,575 |
| 2024-10-09 | 6.420 | 6.500 | 6.420 | 6.480 | 6.480 | 120 |
| 2024-10-08 | 6.290 | 6.320 | 6.260 | 6.260 | 6.260 | 47 |
| 2024-10-07 | 6.140 | 6.210 | 6.070 | 6.180 | 6.180 | 6,127 |
| 2024-10-04 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 250 |
| 2024-10-03 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 10 |
| 2024-10-02 | 6.020 | 6.020 | 5.930 | 5.930 | 5.930 | 112 |
| 2024-10-01 | 6.010 | 6.010 | 5.910 | 5.960 | 5.960 | 3,467 |
| 2024-09-30 | 5.910 | 5.960 | 5.910 | 5.950 | 5.950 | 727 |
| 2024-09-27 | 6.040 | 6.040 | 5.940 | 5.980 | 5.980 | 2,738 |
| 2024-09-26 | 6.050 | 6.050 | 5.980 | 5.980 | 5.980 | 7,158 |
| 2024-09-25 | 5.890 | 6.060 | 5.890 | 6.040 | 6.040 | 1,727 |
| 2024-09-24 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 1,700 |
| 2024-09-23 | 6.140 | 6.140 | 6.000 | 6.000 | 6.000 | 4,168 |
| 2024-09-20 | 6.000 | 6.040 | 6.000 | 6.040 | 6.040 | 329 |
| 2024-09-19 | 6.000 | 6.040 | 5.950 | 5.980 | 5.980 | 879 |
| 2024-09-18 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 1 |
| 2024-09-17 | 5.800 | 5.880 | 5.800 | 5.820 | 5.820 | 1,732 |
| 2024-09-16 | 5.890 | 5.920 | 5.810 | 5.810 | 5.810 | 598 |
| 2024-09-13 | 5.960 | 5.960 | 5.920 | 5.920 | 5.920 | 1,315 |
| 2024-09-12 | 5.830 | 5.890 | 5.830 | 5.870 | 5.870 | 2,726 |
| 2024-09-11 | 5.660 | 5.710 | 5.580 | 5.710 | 5.710 | 147 |
| 2024-09-10 | 5.580 | 5.600 | 5.550 | 5.600 | 5.600 | 72 |
| 2024-09-09 | 5.630 | 5.630 | 5.550 | 5.550 | 5.550 | 6 |
| 2024-09-06 | 5.600 | 5.630 | 5.560 | 5.630 | 5.630 | 4,714 |
| 2024-09-05 | 5.800 | 5.800 | 5.690 | 5.750 | 5.750 | 64 |
| 2024-09-04 | 5.760 | 5.790 | 5.740 | 5.740 | 5.740 | 188 |
| 2024-09-03 | 5.810 | 5.810 | 5.700 | 5.700 | 5.700 | 1,458 |
| 2024-09-02 | 5.760 | 5.970 | 5.760 | 5.970 | 5.970 | 139 |
| 2024-08-30 | 5.950 | 5.950 | 5.830 | 5.830 | 5.830 | 29,743 |
| 2024-08-29 | 5.580 | 5.910 | 5.580 | 5.890 | 5.890 | 2,887 |
| 2024-08-28 | 5.620 | 5.700 | 5.620 | 5.700 | 5.700 | 459 |
| 2024-08-27 | 5.710 | 5.750 | 5.710 | 5.740 | 5.740 | 322 |
| 2024-08-26 | 5.830 | 5.830 | 5.700 | 5.720 | 5.720 | 4,362 |
| 2024-08-23 | 5.860 | 5.860 | 5.720 | 5.770 | 5.770 | 232 |
| 2024-08-22 | 5.770 | 5.810 | 5.750 | 5.800 | 5.800 | 106 |
| 2024-08-21 | 5.650 | 5.700 | 5.630 | 5.700 | 5.700 | 10,242 |
| 2024-08-20 | 5.620 | 5.620 | 5.580 | 5.600 | 5.600 | 899 |
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.