The Trade Desk Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	64.100	65.660	64.000	65.660	65.660	265
2026-10-21	62.950	63.300	62.940	62.940	62.940	39
2026-10-20	60.950	63.760	60.950	63.760	63.760	42
2026-10-19	61.500	62.030	61.500	62.030	62.030	26
2026-10-16	67.310	67.310	61.940	61.940	61.940	51
2026-10-15	60.610	66.540	60.610	66.540	66.540	228
2026-10-14	59.470	59.470	59.470	59.470	59.470	1
2026-10-13	61.020	62.000	61.020	61.830	61.830	245
2026-10-09	61.200	61.200	61.200	61.200	61.200	8
2026-10-08	61.490	61.490	61.490	61.490	61.490	16
2026-10-07	59.150	59.460	59.150	59.460	59.460	2
2026-10-06	59.700	59.700	59.700	59.700	59.700	28
2026-10-05	61.000	61.000	58.980	59.400	59.400	1,046
2026-10-02	62.710	62.710	61.620	62.220	62.220	40
2026-10-01	63.640	63.850	63.190	63.690	63.690	50
2026-09-30	63.000	63.000	62.450	62.830	62.830	110
2026-09-29	64.680	64.680	64.680	64.680	64.680	99
2026-09-28	64.960	64.960	63.990	64.190	64.190	36
2026-09-25	64.190	65.800	64.190	65.170	65.170	652
2026-09-24	64.750	66.220	64.740	64.900	64.900	3,373
2026-09-23	67.220	67.340	65.170	66.080	66.080	213

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.