Skip to main content
The Trade Desk, Inc. (BVMF:T2TD34)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.220
+0.130 (6.22%)
At close: Dec 5, 2025

The Trade Desk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.052.092.032.092.09-2.34%42,498
Dec 3, 20252.132.142.062.142.14-0.47%21,414
Dec 2, 20252.162.172.152.152.15-0.46%485
Dec 1, 20252.112.162.072.162.16-1.37%74,420
Nov 28, 20252.202.202.102.192.19-0.90%35,285
Nov 27, 20252.222.222.112.212.215.74%1,136
Nov 26, 20252.112.122.092.092.09-0.95%4,660
Nov 25, 20252.142.142.092.112.11-3,253
Nov 24, 20252.142.152.082.112.11-1.40%20,740
Nov 21, 20252.192.192.052.142.14-0.93%46,613
Nov 19, 20252.222.222.132.162.16-2.70%54,077
Nov 18, 20252.092.222.092.222.223.74%29,994
Nov 17, 20252.232.232.132.142.14-3.17%58,240
Nov 14, 20252.262.262.202.212.21-7.53%512,416
Nov 13, 20252.322.392.252.392.392.14%63,600
Nov 12, 20252.352.402.312.342.34-37,660
Nov 11, 20252.342.342.272.342.341.30%6,212
Nov 10, 20252.362.362.242.312.31-0.86%9,278
Nov 7, 20252.502.502.262.332.33-5.67%43,999
Nov 6, 20252.532.542.472.472.47-6.44%4,712
Nov 5, 20252.542.642.542.642.643.53%4,523
Nov 4, 20252.622.622.552.552.55-3.41%16,269
Nov 3, 20252.712.712.592.642.64-4.69%8,587
Oct 31, 20252.712.772.682.772.774.92%4,203
Oct 30, 20252.702.702.632.642.64-5.38%6,261
Oct 29, 20252.742.792.652.792.79-3.46%17,140
Oct 28, 20252.892.892.792.892.890.35%13,052
Oct 27, 20252.832.892.832.882.882.49%4,771
Oct 24, 20252.942.962.792.812.81-3.44%11,264
Oct 23, 20252.892.932.882.912.911.75%1,734
Oct 22, 20252.912.922.862.862.86-1.72%788
Oct 21, 20252.852.942.852.912.913.93%27,304
Oct 20, 20252.782.812.782.802.801.82%7,762
Oct 17, 20252.692.752.682.752.750.36%1,816
Oct 16, 20252.782.782.732.742.74-0.72%725
Oct 15, 20252.802.812.762.762.76-1.43%1,351
Oct 14, 20252.832.832.732.802.80-5,105
Oct 13, 20252.892.892.792.802.80-3.11%8,588
Oct 10, 20252.973.002.852.892.89-2.36%14,250
Oct 9, 20252.962.962.862.962.96-15,421
Oct 8, 20252.882.962.822.962.963.14%3,359
Oct 7, 20252.913.002.842.872.871.41%25,976
Oct 6, 20252.792.852.712.832.834.04%34,992
Oct 3, 20252.742.752.722.722.720.37%18,942
Oct 2, 20252.682.742.682.712.713.04%5,416
Oct 1, 20252.582.642.582.632.63-9,168
Sep 30, 20252.662.662.592.632.63-0.38%61,454
Sep 29, 20252.502.692.502.642.644.76%44,740
Sep 26, 20252.502.522.462.522.520.80%35,190
Sep 25, 20252.482.532.422.502.50-1.19%10,736
Sep 24, 20252.502.532.472.532.533.27%16,381
Sep 23, 20252.492.512.442.452.45-0.41%3,349
Sep 22, 20252.362.502.342.462.465.13%55,055
Sep 19, 20252.352.362.302.342.34-0.43%171,700
Sep 18, 20252.442.442.342.352.35-2.08%73,675
Sep 17, 20252.382.442.382.402.400.84%8,888
Sep 16, 20252.382.452.332.382.38-3.25%18,823
Sep 15, 20252.422.472.402.462.461.23%11,234
Sep 12, 20252.482.482.422.432.43-2.80%7,799
Sep 11, 20252.532.532.452.502.50-14,969
Sep 10, 20252.822.822.462.502.50-12.59%180,365
Sep 9, 20252.832.872.822.862.861.78%2,611
Sep 8, 20252.842.842.762.812.81-5,470
Sep 5, 20252.812.832.772.812.81-1.06%8,748
Sep 4, 20252.942.942.832.842.84-2.74%14,661
Sep 3, 20252.972.992.902.922.920.34%8,575
Sep 2, 20253.033.032.892.912.91-3.96%18,600
Sep 1, 20252.923.042.903.033.031.68%37,778
Aug 29, 20253.003.002.952.982.98-3,139
Aug 28, 20252.873.002.872.982.984.93%9,669
Aug 27, 20252.852.892.842.842.84-2,400
Aug 26, 20252.872.882.812.842.84-830
Aug 25, 20252.902.902.842.842.84-2.07%5,833
Aug 22, 20252.882.942.872.902.900.69%3,858
Aug 21, 20252.862.882.862.882.88-3.36%693
Aug 20, 20252.902.982.812.982.982.76%1,683
Aug 19, 20253.003.032.892.902.90-2.68%6,340
Aug 18, 20252.833.012.832.982.985.30%189,413
Aug 15, 20252.742.862.742.832.833.28%7,140
Aug 14, 20252.912.912.712.742.74-6.16%89,833
Aug 13, 20252.902.932.842.922.921.74%33,491
Aug 12, 20252.922.922.822.872.87-1.03%29,773
Aug 11, 20252.963.102.892.902.90-2.03%88,439
Aug 8, 20254.764.762.892.962.96-38.33%383,973
Aug 7, 20254.954.984.774.804.80-0.21%3,115
Aug 6, 20254.814.934.814.814.81-0.41%5,466
Aug 5, 20254.964.964.834.834.83-1.83%1,380
Aug 4, 20254.894.954.884.924.922.93%22,245
Aug 1, 20254.674.784.564.784.78-2.05%9,390
Jul 31, 20254.874.944.874.884.882.31%16,557
Jul 30, 20254.764.934.664.774.771.27%7,885
Jul 29, 20254.964.974.694.714.71-4.85%23,013
Jul 28, 20254.854.954.814.954.953.99%5,066
Jul 25, 20254.694.774.674.764.762.37%2,825
Jul 24, 20254.704.704.634.654.650.43%3,195
Jul 23, 20254.554.634.554.634.632.43%9,562
Jul 22, 20254.454.544.454.524.520.89%3,534
Jul 21, 20254.414.584.414.484.48-0.44%2,090
Jul 18, 20254.444.504.444.504.50-0.66%4,115
Jul 17, 20254.534.664.534.534.53-9,514