Skip to main content
logo
The Trade Desk, Inc. (BVMF:T2TD34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.440
+0.060 (4.35%)
At close: Feb 6, 2026

The Trade Desk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20261.391.441.371.441.444.35%123,304
Feb 5, 20261.401.461.371.381.38-15.85%80,402
Feb 4, 20261.431.641.371.641.6416.31%137,004
Feb 3, 20261.581.581.401.411.41-16.07%141,740
Feb 2, 20261.631.681.571.681.684.35%46,173
Jan 30, 20261.601.631.581.611.61-28,186
Jan 29, 20261.681.681.601.611.61-3.01%39,688
Jan 28, 20261.701.711.661.661.66-1.19%65,495
Jan 27, 20261.941.941.661.681.68-14.29%134,547
Jan 26, 20261.991.991.771.961.96-1.01%114,457
Jan 23, 20261.951.981.911.981.98-1.49%28,719
Jan 22, 20261.852.011.852.012.016.35%48,795
Jan 21, 20261.871.901.821.891.892.16%54,953
Jan 20, 20261.901.901.831.851.85-4.64%71,416
Jan 19, 20262.022.081.931.941.94-6.28%5,353
Jan 16, 20261.952.071.902.072.074.02%43,622
Jan 15, 20262.022.021.931.991.991.02%551,715
Jan 14, 20262.002.011.961.971.97-2.48%3,526
Jan 13, 20261.992.021.962.022.022.54%54,158
Jan 12, 20262.082.081.971.971.97-3.90%41,960
Jan 9, 20262.142.141.972.052.05-6.39%520,124
Jan 8, 20262.142.191.992.192.19-78,465
Jan 7, 20262.162.192.082.192.192.82%31,679
Jan 6, 20262.202.202.132.132.13-2.74%30,701
Jan 5, 20262.062.192.052.192.197.88%7,683
Jan 2, 20262.132.132.022.032.03-4.69%43,048
Dec 30, 20252.142.142.112.132.13-0.47%5,769
Dec 29, 20252.142.172.112.142.14-4,934
Dec 26, 20252.092.142.092.142.143.88%22,432
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