Skip to main content
logo
The Trade Desk, Inc. (BVMF:T2TD34)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.060
-0.020 (-0.96%)
At close: Dec 23, 2025

The Trade Desk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 20252.092.092.042.062.06-0.96%172,433
Dec 22, 20252.102.102.072.082.080.48%30,183
Dec 19, 20252.142.142.062.072.07-21,320
Dec 18, 20252.022.102.022.072.07-161,616
Dec 17, 20252.042.092.012.072.071.47%3,302
Dec 16, 20251.952.041.952.042.044.62%19,391
Dec 15, 20252.142.141.931.951.95-3.94%1,280,324
Dec 12, 20252.122.121.992.032.03-2.87%61,515
Dec 11, 20252.092.112.002.092.09-4.13%1,274,018
Dec 10, 20252.122.182.122.182.180.46%19,010
Dec 9, 20252.212.212.132.172.17-0.46%1,303
Dec 8, 20252.222.222.162.182.18-1.80%15,410
Dec 5, 20252.142.222.142.222.226.22%27,057
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