The Trade Desk, Inc. (BVMF:T2TD34)
Brazil · Delayed Price · Currency is BRL 1.690
+0.360 (27.07%)
At close: Mar 5, 2026
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.55 | 1.70 | 1.55 | 1.69 | 1.69 | 27.07% | 85,577 |
| Mar 4, 2026 | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | 0.76% | 61,818 |
| Mar 3, 2026 | 1.26 | 1.33 | 1.24 | 1.32 | 1.32 | 4.76% | 52,893 |
| Mar 2, 2026 | 1.20 | 1.27 | 1.20 | 1.26 | 1.26 | 4.13% | 26,659 |
| Feb 27, 2026 | 1.29 | 1.29 | 1.15 | 1.21 | 1.21 | -1.63% | 26,656 |
| Feb 26, 2026 | 1.15 | 1.26 | 1.09 | 1.23 | 1.23 | -5.38% | 78,338 |
| Feb 25, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | 21,510 |
| Feb 24, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 4.03% | 3,314 |
| Feb 23, 2026 | 1.33 | 1.33 | 1.24 | 1.24 | 1.24 | -5.34% | 31,703 |
| Feb 20, 2026 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | - | 40,496 |
| Feb 19, 2026 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -2.96% | 22,291 |
| Feb 18, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 21,698 |
| Feb 13, 2026 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 34,247 |
| Feb 12, 2026 | 1.39 | 1.42 | 1.35 | 1.37 | 1.37 | -3.52% | 25,871 |
| Feb 11, 2026 | 1.49 | 1.50 | 1.40 | 1.42 | 1.42 | -4.70% | 6,228 |
| Feb 10, 2026 | 1.42 | 1.49 | 1.41 | 1.49 | 1.49 | 2.76% | 39,300 |
| Feb 9, 2026 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | 0.69% | 8,837 |
| Feb 6, 2026 | 1.39 | 1.44 | 1.37 | 1.44 | 1.44 | 4.35% | 123,304 |
| Feb 5, 2026 | 1.40 | 1.46 | 1.37 | 1.38 | 1.38 | -15.85% | 80,402 |
| Feb 4, 2026 | 1.43 | 1.64 | 1.37 | 1.64 | 1.64 | 16.31% | 137,004 |
| Feb 3, 2026 | 1.58 | 1.58 | 1.40 | 1.41 | 1.41 | -16.07% | 141,740 |
| Feb 2, 2026 | 1.63 | 1.68 | 1.57 | 1.68 | 1.68 | 4.35% | 46,173 |
| Jan 30, 2026 | 1.60 | 1.63 | 1.58 | 1.61 | 1.61 | - | 28,186 |
| Jan 29, 2026 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -3.01% | 39,688 |
| Jan 28, 2026 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | -1.19% | 65,495 |
| Jan 27, 2026 | 1.94 | 1.94 | 1.66 | 1.68 | 1.68 | -14.29% | 134,547 |
| Jan 26, 2026 | 1.99 | 1.99 | 1.77 | 1.96 | 1.96 | -1.01% | 114,457 |
| Jan 23, 2026 | 1.95 | 1.98 | 1.91 | 1.98 | 1.98 | -1.49% | 28,719 |
| Jan 22, 2026 | 1.85 | 2.01 | 1.85 | 2.01 | 2.01 | 6.35% | 48,795 |
| Jan 21, 2026 | 1.87 | 1.90 | 1.82 | 1.89 | 1.89 | 2.16% | 54,953 |
| Jan 20, 2026 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | -4.64% | 71,416 |
| Jan 19, 2026 | 2.02 | 2.08 | 1.93 | 1.94 | 1.94 | -6.28% | 5,353 |
| Jan 16, 2026 | 1.95 | 2.07 | 1.90 | 2.07 | 2.07 | 4.02% | 43,622 |
| Jan 15, 2026 | 2.02 | 2.02 | 1.93 | 1.99 | 1.99 | 1.02% | 551,715 |
| Jan 14, 2026 | 2.00 | 2.01 | 1.96 | 1.97 | 1.97 | -2.48% | 3,526 |
| Jan 13, 2026 | 1.99 | 2.02 | 1.96 | 2.02 | 2.02 | 2.54% | 54,158 |
| Jan 12, 2026 | 2.08 | 2.08 | 1.97 | 1.97 | 1.97 | -3.90% | 41,960 |
| Jan 9, 2026 | 2.14 | 2.14 | 1.97 | 2.05 | 2.05 | -6.39% | 520,124 |
| Jan 8, 2026 | 2.14 | 2.19 | 1.99 | 2.19 | 2.19 | - | 78,465 |
| Jan 7, 2026 | 2.16 | 2.19 | 2.08 | 2.19 | 2.19 | 2.82% | 31,679 |
| Jan 6, 2026 | 2.20 | 2.20 | 2.13 | 2.13 | 2.13 | -2.74% | 30,701 |
| Jan 5, 2026 | 2.06 | 2.19 | 2.05 | 2.19 | 2.19 | 7.88% | 7,683 |
| Jan 2, 2026 | 2.13 | 2.13 | 2.02 | 2.03 | 2.03 | -4.69% | 43,048 |
| Dec 30, 2025 | 2.14 | 2.14 | 2.11 | 2.13 | 2.13 | -0.47% | 5,769 |
| Dec 29, 2025 | 2.14 | 2.17 | 2.11 | 2.14 | 2.14 | - | 4,934 |
| Dec 26, 2025 | 2.09 | 2.14 | 2.09 | 2.14 | 2.14 | 3.88% | 22,432 |
| Dec 23, 2025 | 2.09 | 2.09 | 2.04 | 2.06 | 2.06 | -0.96% | 172,433 |
| Dec 22, 2025 | 2.10 | 2.10 | 2.07 | 2.08 | 2.08 | 0.48% | 30,183 |
| Dec 19, 2025 | 2.14 | 2.14 | 2.06 | 2.07 | 2.07 | - | 21,320 |
| Dec 18, 2025 | 2.02 | 2.10 | 2.02 | 2.07 | 2.07 | - | 161,616 |