Trade Desk Inc / The Class A (TTD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 30/06/2025 |
5.638.826 |
3,84%
|
70,55
|
70,35
|
73,76
|
71,99
|
| 27/06/2025 |
5.137.630 |
1,96%
|
67,42
|
65,55
|
70,90
|
69,33
|
| 26/06/2025 |
7.055.069 |
-2,54%
|
72,74
|
65,61
|
72,74
|
68,02
|
| 25/06/2025 |
4.354.552 |
-2,84%
|
70,05
|
69,08
|
72,77
|
69,80
|
| 24/06/2025 |
4.855.092 |
4,31%
|
68,08
|
67,00
|
72,1287
|
71,84
|
| 23/06/2025 |
4.132.081 |
0,54%
|
68,00
|
67,00
|
69,50
|
68,87
|
| 20/06/2025 |
5.933.841 |
-0,63%
|
69,01
|
67,57
|
70,24
|
68,23
|
| 18/06/2025 |
4.964.610 |
1,27%
|
69,69
|
66,96
|
69,70
|
68,66
|
| 17/06/2025 |
6.252.443 |
-3,72%
|
66,82
|
66,5901
|
70,98
|
67,64
|
| 16/06/2025 |
5.904.598 |
3,37%
|
65,9999
|
65,8125
|
70,98
|
70,25
|
| 13/06/2025 |
4.846.439 |
-3,70%
|
71,62
|
67,775
|
72,455
|
67,96
|
| 12/06/2025 |
6.187.293 |
-2,49%
|
72,59
|
70,27
|
74,01
|
70,57
|
| 11/06/2025 |
3.571.545 |
0,00%
|
72,10
|
71,31
|
74,01
|
72,37
|
| 10/06/2025 |
2.997.247 |
1,23%
|
71,65
|
70,55
|
72,66
|
72,37
|
| 09/06/2025 |
4.212.075 |
0,04%
|
71,51
|
70,55
|
72,20
|
71,49
|
| 06/06/2025 |
6.084.817 |
0,49%
|
76,18
|
70,341
|
77,51
|
71,46
|
| 05/06/2025 |
8.784.573 |
-6,48%
|
74,35
|
70,995
|
77,51
|
71,11
|
| 04/06/2025 |
3.648.736 |
2,22%
|
75,43
|
73,485
|
76,52
|
76,05
|
| 03/06/2025 |
3.140.969 |
-0,50%
|
74,66
|
73,29
|
75,7082
|
74,40
|
| 02/06/2025 |
3.000.884 |
-0,60%
|
74,60
|
73,29
|
75,57
|
74,77
|
| 30/05/2025 |
2.718.975 |
0,44%
|
77,66
|
73,2444
|
78,03
|
75,22
|
| 29/05/2025 |
4.016.328 |
-2,68%
|
76,17
|
74,55
|
78,03
|
74,88
|
| 28/05/2025 |
4.934.382 |
1,16%
|
75,63
|
74,45
|
77,25
|
76,94
|
| 27/05/2025 |
3.222.351 |
2,94%
|
75,58
|
74,472
|
76,555
|
76,06
|
| 23/05/2025 |
3.164.626 |
-0,59%
|
74,40
|
71,39
|
75,162
|
73,89
|
| 22/05/2025 |
3.617.536 |
-0,19%
|
76,00
|
73,84
|
76,79
|
74,33
|
| 21/05/2025 |
4.597.767 |
-3,36%
|
76,20
|
74,13
|
77,4416
|
74,47
|
| 20/05/2025 |
3.725.181 |
1,01%
|
74,52
|
74,11
|
77,4416
|
77,06
|
| 19/05/2025 |
3.663.066 |
0,01%
|
73,94
|
73,78
|
76,89
|
76,32
|
| 16/05/2025 |
4.805.961 |
-1,54%
|
78,05
|
75,02
|
78,29
|
76,31
|
