Trade Desk Inc / The Class A (TTD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
3.860.861 |
1,20%
|
39,31
|
39,06
|
40,909
|
39,56
|
| 26/11/2025 |
9.157.209 |
0,05%
|
39,30
|
38,75
|
39,54
|
39,11
|
| 25/11/2025 |
10.771.364 |
0,15%
|
38,9699
|
38,46
|
39,39
|
39,09
|
| 24/11/2025 |
9.175.813 |
-1,49%
|
39,95
|
38,50
|
39,9919
|
39,06
|
| 21/11/2025 |
9.276.767 |
3,36%
|
38,50
|
38,225
|
40,01
|
39,65
|
| 20/11/2025 |
9.326.807 |
-4,67%
|
40,81
|
38,28
|
41,1459
|
38,35
|
| 19/11/2025 |
8.150.697 |
-0,69%
|
40,60
|
39,80
|
41,16
|
40,19
|
| 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
|
