The Trade Desk, Inc. (BVMF:T2TD34)
Brazil · Delayed Price · Currency is BRL 70.03
-1.15 (-1.62%)
At close: Nov 6, 2026
BVMF:T2TD34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 69.49 | 70.03 | 69.49 | 70.03 | 70.03 | -1.62% | 183 |
| Nov 5, 2026 | 72.90 | 72.92 | 71.18 | 71.18 | 71.18 | -2.77% | 5 |
| Nov 4, 2026 | 72.06 | 75.01 | 72.06 | 73.21 | 73.21 | 8.86% | 10 |
| Oct 30, 2026 | 70.87 | 70.87 | 67.19 | 67.25 | 67.25 | -1.94% | 39 |
| Oct 29, 2026 | 68.30 | 68.58 | 68.30 | 68.58 | 68.58 | 1.27% | 43 |
| Oct 28, 2026 | 67.65 | 67.98 | 67.65 | 67.72 | 67.72 | 0.04% | 129 |
| Oct 27, 2026 | 66.99 | 67.98 | 66.89 | 67.69 | 67.69 | -0.60% | 8 |
| Oct 26, 2026 | 70.87 | 70.87 | 67.69 | 68.10 | 68.10 | 3.72% | 182 |
| Oct 22, 2026 | 64.10 | 65.66 | 64.00 | 65.66 | 65.66 | 4.32% | 265 |
| Oct 21, 2026 | 62.95 | 63.30 | 62.94 | 62.94 | 62.94 | -1.29% | 39 |
| Oct 20, 2026 | 60.95 | 63.76 | 60.95 | 63.76 | 63.76 | 2.79% | 42 |
| Oct 19, 2026 | 61.50 | 62.03 | 61.50 | 62.03 | 62.03 | 0.15% | 26 |
| Oct 16, 2026 | 67.31 | 67.31 | 61.94 | 61.94 | 61.94 | -6.91% | 51 |
| Oct 15, 2026 | 60.61 | 66.54 | 60.61 | 66.54 | 66.54 | 11.89% | 228 |
| Oct 14, 2026 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | -3.85% | 1 |
| Oct 13, 2026 | 61.02 | 62.00 | 61.02 | 61.85 | 61.85 | 2.28% | 246 |
| Oct 9, 2026 | 61.20 | 61.20 | 60.47 | 60.47 | 60.47 | -1.19% | 8 |
| Oct 8, 2026 | 61.49 | 61.49 | 60.60 | 61.20 | 61.20 | 3.55% | 57 |
| Oct 7, 2026 | 59.15 | 59.46 | 59.10 | 59.10 | 59.10 | -1.09% | 77 |
| Oct 6, 2026 | 59.46 | 59.75 | 59.46 | 59.75 | 59.75 | 0.49% | 30 |
| Oct 5, 2026 | 61.00 | 61.00 | 58.74 | 59.46 | 59.46 | -4.44% | 1,116 |
| Oct 2, 2026 | 62.71 | 62.71 | 61.62 | 62.22 | 62.22 | -2.31% | 40 |
| Oct 1, 2026 | 63.64 | 63.85 | 63.19 | 63.69 | 63.69 | 1.37% | 50 |
| Sep 30, 2026 | 63.00 | 63.00 | 62.45 | 62.83 | 62.83 | -2.86% | 110 |
| Sep 29, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 0.76% | 1 |
| Sep 28, 2026 | 64.96 | 64.96 | 63.99 | 64.19 | 64.19 | -1.50% | 36 |
| Sep 25, 2026 | 64.19 | 65.80 | 64.19 | 65.17 | 65.17 | 0.42% | 652 |
| Sep 24, 2026 | 64.75 | 66.22 | 64.74 | 64.90 | 64.90 | -1.79% | 3,373 |
| Sep 23, 2026 | 67.22 | 67.34 | 65.17 | 66.08 | 66.08 | -1.70% | 213 |
| Sep 22, 2026 | 70.11 | 72.60 | 67.21 | 67.22 | 67.22 | -6.05% | 95 |
| Sep 21, 2026 | 71.40 | 73.92 | 70.01 | 71.55 | 71.55 | -0.63% | 283 |
| Sep 18, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 81 |
| Sep 17, 2026 | 77.00 | 77.00 | 73.00 | 73.00 | 73.00 | -3.95% | 15 |
| Sep 16, 2026 | 79.00 | 79.00 | 75.00 | 76.00 | 76.00 | -2.56% | 110 |
| Sep 15, 2026 | 78.00 | 79.00 | 75.00 | 78.00 | 78.00 | 1.30% | 92 |
| Sep 14, 2026 | 75.00 | 77.00 | 74.00 | 77.00 | 77.00 | 4.05% | 361 |
| Sep 11, 2026 | 70.00 | 74.00 | 70.00 | 74.00 | 74.00 | 7.25% | 944 |
| Sep 10, 2026 | 70.00 | 72.00 | 69.00 | 69.00 | 69.00 | -4.17% | 295 |
| Sep 9, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | - | 336 |
| Sep 8, 2026 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 55 |
| Sep 4, 2026 | 78.00 | 80.00 | 72.00 | 72.00 | 72.00 | -7.69% | 909 |
| Sep 3, 2026 | 72.00 | 78.00 | 72.00 | 78.00 | 78.00 | 5.41% | 850 |
| Sep 2, 2026 | 72.00 | 75.00 | 70.00 | 74.00 | 74.00 | 4.23% | 1,024 |
| Sep 1, 2026 | 70.00 | 73.00 | 69.00 | 71.00 | 71.00 | -1.39% | 583 |
| Aug 31, 2026 | 71.00 | 74.00 | 70.00 | 72.00 | 72.00 | 2.86% | 605 |
| Aug 28, 2026 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | 2.94% | 356 |
| Aug 27, 2026 | 68.00 | 71.00 | 67.00 | 68.00 | 68.00 | 1.49% | 531 |
| Aug 26, 2026 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -2.90% | 354 |
| Aug 25, 2026 | 69.00 | 69.00 | 67.00 | 69.00 | 69.00 | - | 56 |
| Aug 24, 2026 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | 1.47% | 62 |