Trade Desk Inc / The Class A (TTD)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 03/02/2025 |
2 433 189 |
-0,62%
|
120,27
|
115,00
|
119,79
|
117,94
|
| 31/01/2025 |
2 362 579 |
-0,22%
|
120,27
|
118,02
|
121,45
|
118,68
|
| 30/01/2025 |
2 242 420 |
-2,98%
|
124,02
|
118,58
|
124,475
|
118,94
|
| 29/01/2025 |
2 553 963 |
1,68%
|
121,06
|
118,96
|
124,02
|
122,59
|
| 28/01/2025 |
3 136 932 |
1,23%
|
116,99
|
117,80
|
121,92
|
120,56
|
| 27/01/2025 |
2 623 164 |
-0,72%
|
116,99
|
116,52
|
120,28
|
119,10
|
| 24/01/2025 |
2 523 893 |
0,69%
|
119,14
|
118,80
|
120,655
|
119,96
|
| 23/01/2025 |
3 588 311 |
-1,28%
|
119,38
|
117,30
|
119,71
|
119,14
|
| 22/01/2025 |
2 997 468 |
-2,89%
|
126,07
|
120,50
|
126,20
|
120,69
|
| 21/01/2025 |
2 886 743 |
0,06%
|
125,00
|
123,20
|
126,125
|
124,50
|
| 20/01/2025 |
1 213 802 |
0,00%
|
125,00
|
122,87
|
125,33
|
124,42
|
| 17/01/2025 |
2 247 962 |
2,96%
|
125,00
|
122,865
|
125,41
|
124,42
|
| 16/01/2025 |
1 740 352 |
0,97%
|
120,01
|
119,7689
|
122,55
|
120,84
|
| 15/01/2025 |
2 669 902 |
2,50%
|
120,72
|
118,01
|
120,72
|
119,68
|
| 14/01/2025 |
1 945 841 |
-0,96%
|
117,30
|
115,85
|
120,145
|
116,76
|
| 13/01/2025 |
2 004 120 |
-0,77%
|
119,25
|
116,61
|
119,395
|
117,89
|
| 10/01/2025 |
2 174 570 |
-2,24%
|
122,08
|
116,75
|
120,0225
|
118,80
|
| 09/01/2025 |
1 794 737 |
-1,12%
|
122,08
|
120,485
|
122,5999
|
121,52
|
| 08/01/2025 |
1 685 356 |
0,09%
|
122,08
|
120,05
|
122,5999
|
120,05
|
| 07/01/2025 |
2 807 943 |
-4,08%
|
126,29
|
120,435
|
126,29
|
121,41
|
| 06/01/2025 |
2 887 419 |
3,89%
|
123,73
|
123,555
|
127,59
|
126,58
|
| 03/01/2025 |
1 907 023 |
0,26%
|
119,06
|
118,96
|
121,92
|
121,84
|
| 02/01/2025 |
1 381 118 |
0,17%
|
119,76
|
116,715
|
119,61
|
117,73
|
| 31/12/2024 |
0 |
-2,20%
|
119,76
|
117,39
|
119,94
|
117,53
|
| 30/12/2024 |
1 901 954 |
-1,01%
|
122,68
|
117,53
|
121,01
|
117,53
|
| 27/12/2024 |
1 339 668 |
-1,68%
|
123,00
|
119,58
|
123,02
|
121,39
|
| 26/12/2024 |
729 560 |
-0,40%
|
123,00
|
122,52
|
124,15
|
123,46
|
| 24/12/2024 |
0 |
1,91%
|
121,94
|
121,35
|
124,06
|
123,96
|
| 23/12/2024 |
2 151 112 |
-2,67%
|
125,02
|
121,46
|
125,09
|
121,67
|
| 20/12/2024 |
2 198 323 |
-1,05%
|
130,16
|
122,05
|
127,355
|
125,01
|
| 19/12/2024 |
2 831 976 |
-1,33%
|
130,16
|
125,78
|
130,40
|
126,23
|
| 18/12/2024 |
0 |
-5,25%
|
131,86
|
126,71
|
135,52
|
127,93
|
| 17/12/2024 |
3 079 273 |
1,79%
|
132,91
|
131,34
|
136,41
|
135,02
|
| 16/12/2024 |
2 738 421 |
0,17%
|
132,91
|
131,55
|
133,504
|
132,65
|
| 13/12/2024 |
2 375 007 |
-0,86%
|
132,65
|
131,57
|
133,73
|
132,42
|
| 12/12/2024 |
1 801 532 |
-0,40%
|
133,59
|
132,87
|
134,40
|
133,57
|
| 11/12/2024 |
1 683 924 |
1,09%
|
133,50
|
133,1601
|
134,98
|
134,10
|
| 10/12/2024 |
2 323 526 |
-1,57%
|
133,50
|
131,04
|
137,03
|
132,66
|
| 09/12/2024 |
2 967 190 |
-3,12%
|
136,60
|
131,70
|
137,19
|
134,77
|
| 06/12/2024 |
1 897 424 |
2,02%
|
136,30
|
135,72
|
139,34
|
139,11
|
| 05/12/2024 |
2 081 365 |
-2,26%
|
139,03
|
135,21
|
139,03
|
136,36
|
| 04/12/2024 |
1 812 516 |
0,25%
|
140,00
|
138,86
|
141,53
|
139,51
|
| 03/12/2024 |
2 836 776 |
2,96%
|
128,59
|
134,00
|
139,23
|
139,16
|
| 02/12/2024 |
3 761 162 |
5,14%
|
128,05
|
127,50
|
136,00
|
135,16
|
| 29/11/2024 |
1 504 701 |
0,22%
|
128,46
|
125,60
|
129,18
|
128,55
|
| 27/11/2024 |
2 100 290 |
-0,64%
|
129,41
|
125,60
|
131,95
|
128,15
|
| 26/11/2024 |
2 534 000 |
-0,29%
|
131,49
|
128,38
|
132,11
|
128,98
|
| 25/11/2024 |
3 778 150 |
-0,27%
|
131,50
|
128,38
|
132,11
|
129,35
|
| 22/11/2024 |
2 774 254 |
1,85%
|
127,23
|
122,31
|
129,80
|
129,70
|
| 21/11/2024 |
3 179 857 |
2,79%
|
121,85
|
120,757
|
128,55
|
127,35
|
| 20/11/2024 |
4 613 025 |
3,75%
|
122,311
|
116,04
|
125,405
|
123,90
|
| 19/11/2024 |
2 344 256 |
1,84%
|
116,60
|
116,04
|
119,61
|
119,42
|
| 18/11/2024 |
2 923 436 |
-0,75%
|
119,19
|
116,59
|
119,22
|
117,26
|
| 15/11/2024 |
3 278 843 |
-6,14%
|
124,36
|
117,74
|
126,75
|
118,15
|
| 14/11/2024 |
1 678 276 |
-1,08%
|
130,90
|
123,30
|
132,52
|
125,88
|
| 13/11/2024 |
2 366 431 |
-3,01%
|
128,36
|
127,13
|
132,52
|
127,25
|
| 12/11/2024 |
2 426 442 |
1,44%
|
125,13
|
125,13
|
131,80
|
131,20
|
| 11/11/2024 |
4 600 424 |
3,35%
|
125,59
|
125,13
|
131,80
|
129,34
|
| 08/11/2024 |
9 702 338 |
-6,06%
|
127,55
|
115,73
|
132,65
|
125,13
|
| 07/11/2024 |
4 912 453 |
6,27%
|
122,69
|
122,50
|
132,65
|
132,53
|
| 06/11/2024 |
2 158 541 |
4,06%
|
122,24
|
118,49
|
124,98
|
124,81
|
| 05/11/2024 |
1 639 691 |
%
|
119,18
|
118,49
|
120,4207
|
119,94
|
| 04/11/2024 |
2 415 306 |
%
|
119,18
|
117,89
|
120,36
|
118,27
|
| 01/11/2024 |
2 075 731 |
%
|
119,86
|
118,88
|
120,81
|
119,19
|
| 31/10/2024 |
2 280 612 |
%
|
121,00
|
117,7922
|
121,56
|
120,21
|
| 30/10/2024 |
1 562 299 |
%
|
121,62
|
121,14
|
123,85
|
121,98
|
| 29/10/2024 |
2 107 619 |
%
|
119,59
|
118,88
|
121,89
|
121,62
|
| 28/10/2024 |
1 742 463 |
%
|
117,53
|
117,38
|
120,18
|
118,98
|
| 25/10/2024 |
1 999 229 |
%
|
117,53
|
118,21
|
121,44
|
119,47
|
| 24/10/2024 |
1 020 496 |
%
|
117,53
|
116,59
|
118,46
|
118,21
|
| 23/10/2024 |
1 239 842 |
%
|
117,81
|
115,86
|
119,35
|
117,17
|
| 22/10/2024 |
1 991 397 |
%
|
116,88
|
116,61
|
120,78
|
118,94
|
| 21/10/2024 |
1 390 925 |
%
|
117,89
|
116,85
|
119,50
|
118,21
|
| 18/10/2024 |
1 489 080 |
%
|
118,82
|
115,30
|
119,43
|
118,76
|
| 17/10/2024 |
905 511 |
%
|
118,82
|
117,02
|
118,90
|
117,63
|
| 16/10/2024 |
877 760 |
%
|
118,82
|
116,75
|
118,60
|
117,94
|
| 15/10/2024 |
1 510 706 |
%
|
118,82
|
115,96
|
118,54
|
117,68
|
| 14/10/2024 |
1 818 513 |
%
|
118,82
|
117,10
|
118,82
|
117,97
|
| 11/10/2024 |
1 661 049 |
%
|
115,31
|
114,41
|
118,33
|
117,60
|
| 10/10/2024 |
1 117 050 |
%
|
114,99
|
114,82
|
116,60
|
115,71
|
| 09/10/2024 |
1 911 303 |
%
|
114,40
|
114,30
|
116,31
|
115,57
|
| 08/10/2024 |
1 425 815 |
%
|
111,80
|
111,25
|
114,575
|
114,53
|
| 07/10/2024 |
1 622 613 |
%
|
112,78
|
111,16
|
113,68
|
111,80
|
| 04/10/2024 |
1 830 397 |
%
|
108,39
|
111,85
|
113,84
|
113,00
|
| 03/10/2024 |
1 474 995 |
%
|
108,39
|
108,0901
|
111,57
|
111,46
|
| 02/10/2024 |
1 094 361 |
%
|
108,39
|
107,8742
|
109,395
|
108,71
|
| 01/10/2024 |
1 410 810 |
%
|
109,60
|
106,70
|
110,75
|
108,72
|
| 30/09/2024 |
1 355 191 |
%
|
109,60
|
108,04
|
109,76
|
109,65
|
| 27/09/2024 |
1 016 973 |
%
|
109,60
|
108,96
|
110,45
|
109,45
|
| 26/09/2024 |
2 411 356 |
%
|
112,00
|
108,148
|
112,185
|
109,36
|
| 25/09/2024 |
1 479 407 |
%
|
110,75
|
109,91
|
111,3448
|
110,72
|
| 24/09/2024 |
1 180 252 |
%
|
109,00
|
108,24
|
110,81
|
110,79
|
| 23/09/2024 |
1 931 379 |
%
|
109,64
|
107,90
|
110,23
|
108,00
|
| 20/09/2024 |
1 601 217 |
%
|
109,64
|
108,513
|
110,26
|
109,51
|
| 19/09/2024 |
1 606 944 |
%
|
110,91
|
109,06
|
111,80
|
110,14
|
| 18/09/2024 |
2 792 076 |
%
|
106,50
|
106,50
|
109,4499
|
108,02
|
| 17/09/2024 |
1 516 526 |
%
|
106,44
|
105,28
|
107,21
|
105,84
|
| 16/09/2024 |
1 589 228 |
%
|
105,97
|
105,00
|
106,92
|
105,37
|
| 13/09/2024 |
2 510 536 |
%
|
105,00
|
104,99
|
107,6329
|
106,06
|
| 12/09/2024 |
1 779 660 |
%
|
101,79
|
101,16
|
104,47
|
104,50
|
