The Trade Desk, Inc. (BMV:TTD)
Mexico · Delayed Price · Currency is MXN 1,004.41
-9.45 (-0.93%)
Last updated: Aug 11, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 1,049.00 | 1,055.00 | 1,004.41 | 1,004.41 | - | -0.93% | 8,075 |
| Aug 8, 2025 | 1,040.00 | 1,050.00 | 990.00 | 1,013.86 | - | -38.18% | 14,760 |
| Aug 7, 2025 | 1,650.00 | 1,650.78 | 1,639.00 | 1,639.92 | - | -2.96% | 876 |
| Aug 6, 2025 | 1,654.00 | 1,705.00 | 1,653.50 | 1,690.00 | - | 3.36% | 2,260 |
| Aug 5, 2025 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | - | -3.14% | 116 |
| Aug 4, 2025 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | - | 4.20% | 55 |
| Aug 1, 2025 | 1,616.70 | 1,620.00 | 1,616.70 | 1,620.00 | - | -2.11% | 113 |
| Jul 31, 2025 | 1,660.00 | 1,662.40 | 1,655.00 | 1,655.00 | - | -0.42% | 325 |
| Jul 30, 2025 | 1,610.00 | 1,662.00 | 1,610.00 | 1,662.00 | - | 5.19% | 149 |
| Jul 29, 2025 | 1,633.00 | 1,633.00 | 1,580.00 | 1,580.00 | - | -3.89% | 538 |
| Jul 28, 2025 | 1,642.00 | 1,649.50 | 1,633.50 | 1,644.00 | - | 3.07% | 988 |
| Jul 25, 2025 | 1,570.00 | 1,595.00 | 1,570.00 | 1,595.00 | - | 2.24% | 138 |
| Jul 24, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | -0.56% | 15 |
| Jul 23, 2025 | 1,530.00 | 1,568.72 | 1,530.00 | 1,568.72 | - | 3.73% | 1,974 |
| Jul 22, 2025 | 1,512.30 | 1,512.30 | 1,512.30 | 1,512.30 | - | -1.16% | 9 |
| Jul 21, 2025 | 1,490.00 | 1,530.00 | 1,490.00 | 1,530.00 | - | 2.00% | 123 |
| Jul 18, 2025 | 1,520.00 | 1,520.00 | 1,500.00 | 1,500.00 | - | -2.28% | 50 |
| Jul 17, 2025 | 1,545.00 | 1,561.00 | 1,530.00 | 1,535.00 | - | -0.32% | 128 |
| Jul 16, 2025 | 1,529.00 | 1,540.00 | 1,510.00 | 1,540.00 | - | 0.93% | 305 |
| Jul 15, 2025 | 1,599.99 | 1,606.20 | 1,522.00 | 1,525.82 | - | 8.14% | 4,456 |
| Jul 14, 2025 | 1,410.00 | 1,446.85 | 1,410.00 | 1,411.03 | - | 0.93% | 2,156 |
| Jul 11, 2025 | 1,440.00 | 1,440.00 | 1,398.00 | 1,398.00 | - | -2.92% | 386 |
| Jul 10, 2025 | 1,425.00 | 1,440.00 | 1,425.00 | 1,440.00 | - | 2.35% | 278 |
| Jul 9, 2025 | 1,411.00 | 1,415.00 | 1,390.00 | 1,407.00 | - | 2.33% | 2,076 |
| Jul 8, 2025 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | - | - | 23 |
| Jul 7, 2025 | 1,376.50 | 1,376.50 | 1,368.00 | 1,375.00 | - | -2.15% | 655 |
| Jul 4, 2025 | 1,405.21 | 1,405.21 | 1,405.21 | 1,405.21 | - | - | - |
| Jul 3, 2025 | 1,386.00 | 1,410.00 | 1,386.00 | 1,405.21 | - | 1.46% | 27 |
| Jul 2, 2025 | 1,380.00 | 1,385.00 | 1,380.00 | 1,385.00 | - | -1.07% | 2,236 |
| Jul 1, 2025 | 1,390.00 | 1,400.00 | 1,387.00 | 1,400.00 | - | 3.47% | 166 |
| Jun 30, 2025 | 1,363.00 | 1,365.00 | 1,353.00 | 1,353.00 | - | 1.73% | 441 |
| Jun 27, 2025 | 1,315.00 | 1,330.00 | 1,314.00 | 1,330.00 | - | 3.74% | 3,984 |
| Jun 26, 2025 | 1,249.00 | 1,284.00 | 1,243.00 | 1,282.00 | - | -2.97% | 203 |
| Jun 25, 2025 | 1,330.00 | 1,330.00 | 1,311.00 | 1,321.30 | - | -3.41% | 863 |
| Jun 24, 2025 | 1,362.00 | 1,368.00 | 1,350.00 | 1,368.00 | - | 4.43% | 1,293 |
| Jun 23, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | -0.11% | 36 |
| Jun 20, 2025 | 1,329.00 | 1,332.00 | 1,308.00 | 1,311.50 | - | -0.87% | 87 |
| Jun 19, 2025 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | - | - | - |
| Jun 18, 2025 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | - | - | - |
| Jun 17, 2025 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | - | - | - |
| Jun 16, 2025 | 1,314.00 | 1,323.00 | 1,314.00 | 1,323.00 | - | 2.56% | 194 |
| Jun 13, 2025 | 1,315.00 | 1,320.00 | 1,290.00 | 1,290.00 | - | -3.46% | 74 |
| Jun 12, 2025 | 1,358.00 | 1,358.00 | 1,336.20 | 1,336.20 | - | -3.24% | 117 |
| Jun 11, 2025 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | - | 0.29% | 8 |
| Jun 10, 2025 | 1,370.00 | 1,377.00 | 1,370.00 | 1,377.00 | - | 0.95% | 181 |
| Jun 9, 2025 | 1,351.00 | 1,364.00 | 1,351.00 | 1,364.00 | - | 0.05% | 117 |
| Jun 6, 2025 | 1,362.84 | 1,363.34 | 1,350.00 | 1,363.34 | - | -1.56% | 5,807 |
| Jun 5, 2025 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - | -5.42% | 4,321 |
| Jun 4, 2025 | 1,452.01 | 1,464.40 | 1,452.00 | 1,464.40 | - | 1.69% | 277 |
| Jun 3, 2025 | 1,450.00 | 1,450.00 | 1,440.01 | 1,440.01 | - | 1.05% | 20 |