Skip to main content
logo
The Trade Desk, Inc. (BVMF:T2TD34)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.160
-0.030 (-1.37%)
At close: Dec 1, 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