Trade Desk Inc / The Class A (TTD)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 18/11/2025 |
6 390 879 |
0,66%
|
39,78
|
39,69
|
41,43
|
40,47
|
| 17/11/2025 |
9 187 398 |
-4,15%
|
41,8971
|
39,75
|
42,09
|
40,21
|
| 14/11/2025 |
8 772 293 |
-2,24%
|
41,83
|
41,50
|
42,66
|
41,93
|
| 13/11/2025 |
6 790 228 |
-2,10%
|
43,46
|
42,49
|
43,86
|
42,87
|
| 12/11/2025 |
7 526 840 |
-0,93%
|
44,43
|
43,53
|
45,465
|
43,79
|
| 11/11/2025 |
10 006 126 |
2,22%
|
43,10
|
43,00
|
44,49
|
44,20
|
| 10/11/2025 |
16 834 422 |
0,61%
|
44,10
|
42,01
|
44,87
|
43,26
|
| 07/11/2025 |
21 041 582 |
-5,80%
|
45,8996
|
41,7733
|
46,00
|
43,00
|
| 06/11/2025 |
10 813 554 |
-3,72%
|
48,10
|
45,82
|
48,2199
|
45,90
|
| 05/11/2025 |
6 663 732 |
0,97%
|
47,35
|
47,00
|
48,30
|
47,70
|
| 04/11/2025 |
5 513 654 |
-3,85%
|
48,38
|
47,09
|
48,50
|
47,24
|
| 03/11/2025 |
5 869 120 |
-2,31%
|
50,31
|
48,05
|
50,50
|
49,12
|
| 31/10/2025 |
6 456 012 |
2,70%
|
49,26
|
48,72
|
50,79
|
50,28
|
| 30/10/2025 |
5 395 021 |
-1,98%
|
49,39
|
48,78
|
50,57
|
48,97
|
| 29/10/2025 |
8 945 179 |
-3,31%
|
51,6481
|
49,23
|
51,6596
|
49,96
|
| 28/10/2025 |
5 004 363 |
-2,85%
|
53,50
|
51,42
|
53,94
|
51,67
|
| 27/10/2025 |
8 216 854 |
3,10%
|
52,62
|
52,045
|
54,045
|
53,61
|
| 24/10/2025 |
8 642 885 |
-3,97%
|
54,65
|
51,12
|
55,61
|
52,00
|
| 23/10/2025 |
3 625 645 |
0,45%
|
53,68
|
53,39
|
54,62
|
54,13
|
| 22/10/2025 |
5 614 917 |
-0,06%
|
53,3215
|
52,66
|
54,26
|
53,89
|
| 21/10/2025 |
5 985 470 |
2,72%
|
52,40
|
52,25
|
54,705
|
53,92
|
| 20/10/2025 |
6 080 772 |
4,88%
|
50,42
|
50,33
|
53,08
|
52,495
|
| 17/10/2025 |
6 399 145 |
0,16%
|
49,45
|
48,48
|
50,82
|
49,98
|
| 16/10/2025 |
4 978 856 |
-2,33%
|
51,29
|
49,60
|
51,88
|
49,90
|
| 15/10/2025 |
4 307 354 |
0,73%
|
51,1295
|
50,2103
|
51,665
|
51,10
|
| 14/10/2025 |
5 398 047 |
-1,02%
|
50,25
|
49,45
|
51,2501
|
50,73
|
| 13/10/2025 |
7 490 137 |
-2,07%
|
52,58
|
50,94
|
53,41
|
51,275
|
| 10/10/2025 |
7 858 645 |
-3,25%
|
53,9622
|
51,29
|
54,99
|
52,36
|
| 09/10/2025 |
7 236 904 |
0,04%
|
54,11
|
52,89
|
54,26
|
54,09
|
| 08/10/2025 |
6 899 352 |
1,07%
|
53,84
|
52,597
|
54,9743
|
54,07
|
| 07/10/2025 |
12 622 011 |
0,66%
|
54,71
|
52,80
|
56,39
|
53,49
|
| 06/10/2025 |
8 649 294 |
3,08%
|
52,20
|
50,89
|
53,735
|
53,14
|
| 03/10/2025 |
8 263 232 |
1,32%
|
51,04
|
50,43
|
51,69
|
51,55
|
| 02/10/2025 |
10 980 130 |
3,16%
|
49,83
|
48,70
|
51,14
|
50,88
|
| 01/10/2025 |
8 416 465 |
0,62%
|
48,34
|
48,145
|
49,69
|
49,32
|
| 30/09/2025 |
11 009 068 |
-1,26%
|
50,1497
|
48,52
|
50,74
|
49,01
|
| 29/09/2025 |
13 757 488 |
5,33%
|
47,80
|
47,22
|
50,5399
|
49,64
|
| 26/09/2025 |
5 955 739 |
0,85%
|
46,8985
|
46,025
|
47,20
|
47,14
|
| 25/09/2025 |
8 547 659 |
-0,20%
|
45,60
|
45,47
|
47,29
|
46,76
|
| 24/09/2025 |
8 568 672 |
0,03%
|
47,10
|
46,43
|
47,75
|
46,87
|
| 23/09/2025 |
14 143 634 |
1,26%
|
46,30
|
45,88
|
47,59
|
46,86
|
| 22/09/2025 |
14 446 596 |
3,75%
|
43,84
|
43,67
|
46,675
|
46,15
|
| 19/09/2025 |
13 998 345 |
1,17%
|
44,03
|
43,10
|
44,575
|
44,47
|
| 18/09/2025 |
13 082 684 |
-3,20%
|
45,60
|
43,92
|
45,68
|
43,93
|
| 17/09/2025 |
10 336 539 |
0,94%
|
44,92
|
44,35
|
46,28
|
45,37
|
| 16/09/2025 |
15 175 684 |
-1,42%
|
44,15
|
43,51
|
46,335
|
44,895
|
| 15/09/2025 |
9 812 129 |
0,82%
|
45,38
|
45,15
|
46,27
|
45,54
|
| 12/09/2025 |
12 543 518 |
-0,21%
|
45,36
|
45,05
|
46,18
|
45,15
|
| 11/09/2025 |
17 712 163 |
-1,93%
|
46,39
|
45,22
|
46,76
|
45,24
|
| 10/09/2025 |
32 733 110 |
-11,92%
|
51,76
|
45,31
|
52,00
|
46,14
|
| 09/09/2025 |
4 723 057 |
0,76%
|
51,75
|
51,52
|
52,83
|
52,40
|
| 08/09/2025 |
7 539 132 |
-0,08%
|
52,30
|
50,64
|
52,455
|
52,03
|
| 05/09/2025 |
8 333 726 |
0,29%
|
52,20
|
51,01
|
52,57
|
52,07
|
| 04/09/2025 |
8 276 474 |
-3,44%
|
53,73
|
51,73
|
54,075
|
51,92
|
| 03/09/2025 |
5 336 427 |
-0,76%
|
54,1479
|
53,23
|
54,30
|
53,77
|
| 02/09/2025 |
5 772 253 |
-0,88%
|
53,1494
|
52,70
|
54,25
|
54,18
|
| 29/08/2025 |
6 135 613 |
-1,26%
|
55,15
|
54,36
|
55,53
|
54,66
|
| 28/08/2025 |
7 783 275 |
5,11%
|
52,83
|
52,6743
|
55,56
|
55,36
|
| 27/08/2025 |
5 730 357 |
0,82%
|
52,26
|
51,9373
|
53,025
|
52,65
|
| 26/08/2025 |
3 854 806 |
-0,30%
|
52,37
|
52,05
|
53,00
|
52,22
|
| 25/08/2025 |
4 439 355 |
-1,55%
|
53,03
|
52,37
|
53,62
|
52,37
|
| 22/08/2025 |
6 629 688 |
1,73%
|
52,30
|
52,02
|
54,19
|
53,20
|
| 21/08/2025 |
4 703 384 |
-0,44%
|
52,18
|
51,72
|
52,70
|
52,30
|
| 20/08/2025 |
5 571 600 |
-0,03%
|
52,2399
|
51,29
|
52,815
|
52,53
|
| 19/08/2025 |
7 926 986 |
-4,40%
|
55,12
|
52,30
|
55,40
|
52,53
|
| 18/08/2025 |
10 690 357 |
5,43%
|
52,17
|
52,00
|
56,69
|
54,95
|
| 15/08/2025 |
12 152 265 |
2,58%
|
51,11
|
50,48
|
53,0599
|
52,12
|
| 14/08/2025 |
23 021 709 |
-6,88%
|
53,50
|
50,21
|
53,50
|
50,76
|
| 13/08/2025 |
13 625 188 |
2,12%
|
53,7499
|
52,515
|
54,52
|
54,36
|
| 12/08/2025 |
16 407 803 |
0,18%
|
53,86
|
52,175
|
54,45
|
53,27
|
| 11/08/2025 |
23 841 999 |
-1,91%
|
53,38
|
52,79
|
56,75
|
53,175
|
| 08/08/2025 |
70 873 633 |
-38,58%
|
58,60
|
53,18
|
58,60
|
54,23
|
| 07/08/2025 |
7 850 481 |
-7,06%
|
91,0099
|
83,26
|
91,45
|
88,33
|
| 06/08/2025 |
6 381 317 |
2,14%
|
87,9049
|
87,75
|
90,66
|
89,58
|
| 05/08/2025 |
5 799 029 |
-2,18%
|
89,60
|
87,1201
|
90,50
|
87,70
|
| 04/08/2025 |
5 287 429 |
4,28%
|
87,20
|
86,73
|
90,21
|
89,76
|
| 01/08/2025 |
6 278 689 |
-0,97%
|
84,15
|
81,95
|
86,35
|
86,08
|
| 31/07/2025 |
5 402 493 |
0,51%
|
87,60
|
86,01
|
88,57
|
86,96
|
| 30/07/2025 |
3 754 900 |
2,26%
|
84,70
|
84,46
|
87,01
|
86,42
|
| 29/07/2025 |
7 491 153 |
-4,44%
|
86,60
|
83,60
|
89,134
|
84,53
|
| 28/07/2025 |
5 302 119 |
2,69%
|
86,55
|
86,435
|
88,65
|
88,46
|
| 25/07/2025 |
4 488 251 |
1,34%
|
84,77
|
83,665
|
86,305
|
86,14
|
| 24/07/2025 |
5 270 975 |
0,44%
|
81,78
|
81,66
|
85,245
|
85,00
|
| 23/07/2025 |
6 420 032 |
3,62%
|
80,24
|
80,00
|
85,045
|
84,63
|
| 22/07/2025 |
5 076 322 |
1,91%
|
80,00
|
79,09
|
82,1548
|
81,67
|
| 21/07/2025 |
6 742 253 |
-0,09%
|
80,0898
|
79,09
|
82,1548
|
80,03
|
| 18/07/2025 |
7 594 342 |
-1,76%
|
81,55
|
79,71
|
83,94
|
80,21
|
| 17/07/2025 |
75 879 168 |
-0,23%
|
81,99
|
80,24
|
83,94
|
81,44
|
| 16/07/2025 |
16 682 283 |
0,91%
|
85,23
|
80,24
|
86,00
|
81,13
|
| 15/07/2025 |
30 411 655 |
6,81%
|
76,11
|
75,30
|
86,00
|
80,40
|
| 14/07/2025 |
4 061 613 |
0,07%
|
76,10
|
75,30
|
77,77
|
75,43
|
| 11/07/2025 |
4 452 258 |
-1,91%
|
76,34
|
74,72
|
77,16
|
75,38
|
| 10/07/2025 |
4 904 493 |
1,60%
|
73,96
|
73,80
|
77,11
|
76,85
|
| 09/07/2025 |
3 529 989 |
2,16%
|
73,98
|
73,00
|
76,16
|
75,63
|
| 08/07/2025 |
3 467 853 |
0,64%
|
73,75
|
73,00
|
74,8395
|
74,03
|
| 07/07/2025 |
3 781 544 |
-1,14%
|
73,87
|
73,095
|
74,8395
|
73,56
|
| 04/07/2025 |
2 308 057 |
0,89%
|
73,92
|
73,86
|
75,30
|
74,41
|
| 03/07/2025 |
2 307 361 |
0,72%
|
72,97
|
72,3737
|
75,30
|
74,41
|
| 02/07/2025 |
3 322 423 |
0,12%
|
73,40
|
72,3737
|
74,88
|
73,58
|
| 01/07/2025 |
5 935 096 |
2,08%
|
70,59
|
70,35
|
74,88
|
73,49
|
