Trade Desk Inc / The Class A (TTD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
9.607.568 |
5,82%
|
18,25
|
18,01
|
19,06
|
18,92
|
| 27/07/2026 |
7.412.271 |
3,33%
|
17,62
|
17,5993
|
18,435
|
17,88
|
| 24/07/2026 |
10.736.963 |
2,98%
|
16,9699
|
16,86
|
17,51
|
17,29
|
| 23/07/2026 |
10.670.258 |
-4,52%
|
17,53
|
16,70
|
17,60
|
16,79
|
| 22/07/2026 |
7.427.570 |
-3,75%
|
18,32
|
17,43
|
18,50
|
17,58
|
| 21/07/2026 |
6.119.704 |
-2,23%
|
18,4955
|
18,10
|
18,75
|
18,25
|
| 20/07/2026 |
6.325.275 |
0,24%
|
18,42
|
18,13
|
19,1202
|
18,64
|
| 17/07/2026 |
6.874.286 |
-2,69%
|
18,7911
|
18,35
|
19,205
|
18,59
|
| 16/07/2026 |
4.583.370 |
-1,32%
|
19,57
|
19,0201
|
19,99
|
19,12
|
| 15/07/2026 |
6.500.903 |
2,43%
|
19,10
|
19,10
|
19,7595
|
19,37
|
| 14/07/2026 |
6.740.317 |
-4,30%
|
19,17
|
18,905
|
19,47
|
18,94
|
| 13/07/2026 |
7.235.586 |
1,36%
|
20,1347
|
19,73
|
20,535
|
19,79
|
| 10/07/2026 |
5.439.006 |
-1,32%
|
20,00
|
19,39
|
20,378
|
19,53
|
| 09/07/2026 |
5.149.073 |
3,59%
|
18,82
|
18,50
|
19,80
|
19,75
|
| 08/07/2026 |
5.947.276 |
-0,68%
|
19,18
|
18,78
|
19,265
|
19,07
|
| 07/07/2026 |
5.174.307 |
-0,83%
|
19,59
|
18,98
|
19,94
|
19,18
|
| 06/07/2026 |
7.233.119 |
1,00%
|
19,00
|
18,51
|
19,465
|
19,31
|
| 02/07/2026 |
6.232.997 |
-0,31%
|
19,12
|
19,00
|
19,36
|
19,10
|
| 01/07/2026 |
10.814.892 |
6,25%
|
18,26
|
18,15
|
19,64
|
19,15
|
| 30/06/2026 |
11.477.614 |
-3,06%
|
17,93
|
17,47
|
18,38
|
18,08
|
| 29/06/2026 |
9.161.983 |
1,52%
|
18,6869
|
18,51
|
19,33
|
18,65
|
| 26/06/2026 |
8.383.288 |
6,21%
|
17,37
|
17,37
|
18,47
|
18,37
|
| 25/06/2026 |
9.067.914 |
-2,09%
|
17,58
|
16,98
|
17,875
|
17,33
|
| 24/06/2026 |
7.801.654 |
-1,37%
|
17,8294
|
17,655
|
18,40
|
17,70
|
| 23/06/2026 |
12.813.289 |
-0,36%
|
17,48
|
17,22
|
18,22
|
17,93
|
| 18/06/2026 |
12.220.033 |
1,93%
|
18,17
|
17,77
|
18,565
|
18,02
|
| 17/06/2026 |
9.760.781 |
-4,17%
|
18,90
|
18,16
|
19,025
|
18,16
|
| 16/06/2026 |
9.687.782 |
-1,60%
|
19,2516
|
18,716
|
19,47
|
18,96
|
| 15/06/2026 |
13.787.154 |
-0,30%
|
19,6776
|
18,885
|
19,71
|
19,27
|
| 12/06/2026 |
20.327.786 |
1,80%
|
18,97
|
18,3121
|
19,99
|
19,28
|
| 11/06/2026 |
10.296.450 |
-2,15%
|
19,22
|
18,37
|
19,30
|
18,90
|
| 10/06/2026 |
11.267.760 |
-3,00%
|
19,70
|
19,20
|
20,585
|
19,29
|
| 09/06/2026 |
10.176.269 |
2,42%
|
19,29
|
19,065
|
20,1273
|
19,89
|
| 08/06/2026 |
13.763.669 |
-2,61%
|
19,869
|
19,10
|
19,99
|
19,43
|
| 05/06/2026 |
11.460.460 |
-5,23%
|
20,94
|
19,835
|
21,42
|
19,95
|
| 04/06/2026 |
11.516.678 |
2,29%
|
20,73
|
20,54
|
21,91
|
21,03
|
| 03/06/2026 |
10.963.908 |
-2,49%
|
21,02
|
20,05
|
21,03
|
20,56
|
| 02/06/2026 |
13.433.396 |
-9,11%
|
23,15
|
21,00
|
23,22
|
21,10
|
| 01/06/2026 |
14.470.773 |
7,75%
|
21,75
|
21,75
|
23,57
|
23,22
|
| 29/05/2026 |
11.685.811 |
1,89%
|
21,3544
|
20,9647
|
22,155
|
21,56
|
| 28/05/2026 |
13.480.178 |
-4,67%
|
21,60
|
20,80
|
21,76
|
21,15
|
| 27/05/2026 |
10.139.273 |
0,59%
|
21,9674
|
21,9218
|
23,36
|
22,29
|
| 26/05/2026 |
10.271.469 |
-0,89%
|
22,32
|
21,75
|
22,56
|
22,18
|
| 22/05/2026 |
10.725.615 |
5,22%
|
21,50
|
21,31
|
22,505
|
22,38
|
| 21/05/2026 |
6.770.228 |
1,24%
|
20,8959
|
20,62
|
21,41
|
21,28
|
| 20/05/2026 |
13.080.469 |
-0,66%
|
21,07
|
20,225
|
21,07
|
21,02
|
| 19/05/2026 |
11.801.573 |
-5,03%
|
22,4065
|
21,11
|
23,215
|
21,16
|
| 18/05/2026 |
13.352.039 |
5,25%
|
21,14
|
20,99
|
22,5778
|
22,27
|
| 15/05/2026 |
7.123.655 |
1,94%
|
20,25
|
20,25
|
21,15
|
21,15
|
| 14/05/2026 |
8.916.891 |
-0,49%
|
20,50
|
20,035
|
20,64
|
20,41
|
| 13/05/2026 |
11.320.915 |
-2,32%
|
20,95
|
19,83
|
21,00
|
20,49
|
| 12/05/2026 |
9.349.950 |
-1,77%
|
21,5399
|
21,04
|
21,88
|
21,14
|
| 11/05/2026 |
13.350.469 |
-6,82%
|
22,49
|
20,835
|
22,89
|
21,52
|
| 08/05/2026 |
23.003.098 |
-2,02%
|
20,44
|
20,21
|
23,08
|
23,08
|
| 07/05/2026 |
18.335.038 |
-1,87%
|
24,27
|
23,37
|
24,66
|
23,49
|
| 06/05/2026 |
8.992.034 |
-2,44%
|
24,75
|
23,87
|
24,91
|
24,01
|
| 05/05/2026 |
12.070.673 |
2,12%
|
24,39
|
23,37
|
24,72
|
24,61
|
| 04/05/2026 |
6.963.613 |
-0,66%
|
24,60
|
23,91
|
24,8364
|
24,10
|
| 01/05/2026 |
11.786.450 |
2,76%
|
23,94
|
23,94
|
24,865
|
24,24
|
| 30/04/2026 |
7.971.519 |
-3,14%
|
24,1461
|
23,15
|
24,1461
|
23,59
|
| 29/04/2026 |
13.317.222 |
4,99%
|
23,46
|
23,30
|
24,5075
|
24,37
|
| 28/04/2026 |
6.529.563 |
0,39%
|
23,04
|
22,9145
|
23,6899
|
23,23
|
| 27/04/2026 |
2.341.277 |
-3,27%
|
23,43
|
22,86
|
23,57
|
23,14
|
| 24/04/2026 |
13.136.143 |
5,97%
|
23,77
|
22,98
|
24,17
|
23,97
|
| 23/04/2026 |
8.620.361 |
-4,08%
|
23,3703
|
22,13
|
23,46
|
22,62
|
| 22/04/2026 |
6.792.982 |
1,55%
|
23,40
|
23,2001
|
23,67
|
23,56
|
| 21/04/2026 |
12.063.745 |
-3,53%
|
24,25
|
22,925
|
24,29
|
23,20
|
| 20/04/2026 |
14.364.038 |
7,03%
|
22,47
|
22,25
|
24,315
|
24,05
|
| 17/04/2026 |
11.956.316 |
-1,23%
|
23,26
|
22,30
|
23,42
|
22,47
|
| 16/04/2026 |
11.194.887 |
1,72%
|
22,83
|
22,62
|
23,39
|
22,76
|
| 15/04/2026 |
9.815.552 |
6,38%
|
21,13
|
21,10
|
22,55
|
22,38
|
| 14/04/2026 |
8.912.060 |
-0,94%
|
21,32
|
20,925
|
21,92
|
21,02
|
| 13/04/2026 |
8.811.652 |
5,63%
|
20,13
|
20,10
|
21,285
|
21,22
|
| 10/04/2026 |
7.459.207 |
-2,52%
|
20,6483
|
19,97
|
21,02
|
20,09
|
| 09/04/2026 |
11.782.677 |
1,70%
|
20,18
|
19,74
|
20,68
|
20,61
|
| 08/04/2026 |
13.509.314 |
-2,17%
|
21,4296
|
20,11
|
21,725
|
20,25
|
| 07/04/2026 |
12.738.935 |
-6,71%
|
22,11
|
20,375
|
22,54
|
20,70
|
| 06/04/2026 |
5.933.234 |
1,18%
|
22,16
|
21,88
|
22,54
|
22,21
|
| 02/04/2026 |
7.825.402 |
0,32%
|
21,5878
|
21,46
|
22,525
|
22,05
|
| 01/04/2026 |
9.946.378 |
-3,13%
|
22,90
|
21,72
|
22,91
|
21,98
|
| 31/03/2026 |
11.380.721 |
3,18%
|
22,32
|
21,98
|
23,30
|
22,69
|
| 30/03/2026 |
11.707.337 |
3,43%
|
21,41
|
21,20
|
22,57
|
22,01
|
| 27/03/2026 |
9.816.619 |
-2,07%
|
21,4206
|
21,0301
|
21,64
|
21,28
|
| 26/03/2026 |
8.381.471 |
-1,02%
|
21,77
|
21,56
|
22,36
|
21,74
|
| 25/03/2026 |
11.386.734 |
-1,57%
|
22,70
|
21,555
|
23,12
|
21,97
|
| 24/03/2026 |
19.925.051 |
-6,68%
|
23,74
|
21,57
|
23,865
|
22,34
|
| 23/03/2026 |
7.771.991 |
-0,73%
|
24,37
|
23,73
|
24,65
|
23,95
|
| 20/03/2026 |
12.057.805 |
2,51%
|
23,51
|
23,20
|
24,49
|
24,11
|
| 19/03/2026 |
12.217.664 |
-0,17%
|
23,11
|
22,95
|
24,00
|
23,51
|
| 18/03/2026 |
24.697.168 |
-6,14%
|
23,5089
|
23,00
|
24,50
|
23,55
|
| 17/03/2026 |
27.249.446 |
-7,46%
|
27,132
|
24,82
|
28,64
|
25,07
|
| 16/03/2026 |
7.839.236 |
-0,95%
|
27,7864
|
26,93
|
27,9988
|
27,08
|
| 13/03/2026 |
8.921.865 |
3,07%
|
26,73
|
26,20
|
27,5459
|
27,34
|
| 12/03/2026 |
8.295.707 |
-2,77%
|
27,35
|
26,47
|
28,08
|
26,525
|
| 11/03/2026 |
8.847.573 |
-1,37%
|
27,68
|
26,83
|
28,29
|
27,28
|
| 10/03/2026 |
10.952.929 |
-3,15%
|
28,80
|
27,12
|
28,86
|
27,66
|
| 09/03/2026 |
9.979.246 |
-2,48%
|
28,80
|
27,98
|
28,9662
|
28,56
|
| 06/03/2026 |
18.042.566 |
-1,75%
|
28,94
|
28,035
|
29,51
|
29,28
|
| 05/03/2026 |
56.555.703 |
18,36%
|
31,35
|
29,2522
|
32,90
|
29,79
|
| 04/03/2026 |
12.757.448 |
0,68%
|
25,0891
|
24,57
|
25,59
|
25,17
|
