The Trade Desk Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	60.950	63.760	60.950	63.760	63.760	42
2026-10-19	61.500	62.030	61.500	62.030	62.030	26
2026-10-16	67.310	67.310	61.940	61.940	61.940	51
2026-10-15	60.610	66.540	60.610	66.540	66.540	228
2026-10-14	59.470	59.470	59.470	59.470	59.470	1
2026-10-13	61.020	62.000	61.020	61.830	61.830	245
2026-10-09	61.200	61.200	61.200	61.200	61.200	8
2026-10-08	61.490	61.490	61.490	61.490	61.490	16
2026-10-07	59.150	59.460	59.150	59.460	59.460	2
2026-10-06	59.700	59.700	59.700	59.700	59.700	28
2026-10-05	61.000	61.000	58.980	59.400	59.400	1,046
2026-10-02	62.710	62.710	61.620	62.220	62.220	40
2026-10-01	63.640	63.850	63.190	63.690	63.690	50
2026-09-30	63.000	63.000	62.450	62.830	62.830	110
2026-09-29	64.680	64.680	64.680	64.680	64.680	99
2026-09-28	64.960	64.960	63.990	64.190	64.190	36
2026-09-25	64.190	65.800	64.190	65.170	65.170	652
2026-09-24	64.750	66.220	64.740	64.900	64.900	3,373
2026-09-23	67.220	67.340	65.170	66.080	66.080	213
2026-09-22	70.110	72.600	67.210	67.220	67.220	95
2026-09-21	71.400	73.920	70.010	71.550	71.550	283
2026-09-18	0.740	0.740	0.720	0.720	0.720	8,154
2026-09-17	0.770	0.770	0.730	0.730	0.730	1,508
2026-09-16	0.790	0.790	0.750	0.750	0.750	11,028
2026-09-15	0.780	0.790	0.750	0.780	0.780	9,240
2026-09-14	0.750	0.770	0.740	0.770	0.770	36,153
2026-09-11	0.700	0.740	0.700	0.740	0.740	94,447
2026-09-10	0.700	0.720	0.690	0.690	0.690	29,544
2026-09-09	0.700	0.720	0.700	0.720	0.720	33,908
2026-09-08	0.730	0.730	0.710	0.720	0.720	5,658
2026-09-04	0.780	0.800	0.720	0.720	0.720	90,931
2026-09-03	0.720	0.780	0.720	0.780	0.780	85,315
2026-09-02	0.720	0.750	0.700	0.740	0.740	102,462
2026-09-01	0.700	0.730	0.690	0.710	0.710	58,382
2026-08-31	0.710	0.740	0.700	0.720	0.720	60,546
2026-08-28	0.710	0.720	0.700	0.700	0.700	35,694
2026-08-27	0.680	0.710	0.670	0.680	0.680	53,129
2026-08-26	0.700	0.700	0.670	0.670	0.670	44,447
2026-08-25	0.690	0.690	0.670	0.690	0.690	5,662
2026-08-24	0.690	0.700	0.670	0.690	0.690	6,290
2026-08-21	0.700	0.700	0.670	0.680	0.680	3,013
2026-08-20	0.720	0.720	0.680	0.700	0.700	24,123
2026-08-19	0.690	0.710	0.680	0.710	0.710	34,833
2026-08-18	0.700	0.720	0.690	0.690	0.690	5,716
2026-08-17	0.720	0.730	0.690	0.690	0.690	65,202
2026-08-14	0.740	0.760	0.730	0.740	0.740	2,763
2026-08-13	0.690	0.760	0.690	0.760	0.760	114,288
2026-08-12	0.710	0.710	0.680	0.710	0.710	168,486
2026-08-11	0.690	0.710	0.680	0.700	0.700	46,711
2026-08-10	0.710	0.710	0.650	0.680	0.680	1,284,057
2026-08-07	0.690	0.750	0.640	0.710	0.710	441,066
2026-08-06	0.980	0.980	0.890	0.910	0.910	550,664
2026-08-05	0.990	1.010	0.960	0.980	0.980	152,131
2026-08-04	0.930	0.980	0.920	0.980	0.980	106,389
2026-08-03	0.930	0.960	0.920	0.930	0.930	60,230
2026-07-31	0.910	0.920	0.910	0.920	0.920	59,914
2026-07-30	0.980	0.980	0.920	0.930	0.930	296,119
2026-07-29	0.980	1.000	0.960	0.990	0.990	117,279
2026-07-28	0.930	0.970	0.930	0.970	0.970	255,833
2026-07-27	0.880	0.940	0.880	0.920	0.920	9,975

Page 1 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.