Trade Desk Inc / The Class A (TTD)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/05/2025 |
6.958.489 |
-2,07%
|
77,82
|
75,02
|
79,95
|
77,50
|
| 14/05/2025 |
8.542.320 |
1,28%
|
80,00
|
77,26
|
80,55
|
79,14
|
| 13/05/2025 |
10.210.109 |
-1,59%
|
75,14
|
75,075
|
80,55
|
78,14
|
| 12/05/2025 |
23.543.934 |
11,84%
|
74,75
|
74,75
|
80,18
|
79,40
|
| 09/05/2025 |
33.960.287 |
18,56%
|
57,80
|
57,61
|
75,77
|
71,04
|
| 08/05/2025 |
14.522.011 |
13,37%
|
55,89
|
55,475
|
64,01
|
59,90
|
| 07/05/2025 |
6.289.239 |
1,65%
|
54,70
|
54,31
|
57,06
|
56,46
|
| 06/05/2025 |
6.322.609 |
1,06%
|
53,80
|
53,35
|
56,8362
|
55,63
|
| 05/05/2025 |
8.044.813 |
2,61%
|
53,6496
|
53,35
|
56,8362
|
55,50
|
| 02/05/2025 |
7.810.613 |
1,94%
|
54,10
|
53,01
|
55,3398
|
54,09
|
| 01/05/2025 |
6.546.484 |
-1,06%
|
52,57
|
51,73
|
55,19
|
53,06
|
| 30/04/2025 |
3.854.605 |
-1,90%
|
54,60
|
51,73
|
55,19
|
53,63
|
| 29/04/2025 |
4.031.335 |
0,50%
|
54,11
|
53,32
|
55,1696
|
54,67
|
| 28/04/2025 |
4.041.255 |
0,80%
|
54,38
|
53,32
|
55,15
|
54,40
|
| 25/04/2025 |
4.441.721 |
1,31%
|
50,32
|
50,15
|
54,3296
|
53,97
|
| 24/04/2025 |
4.927.728 |
5,64%
|
51,04
|
49,95
|
53,4099
|
53,27
|
| 23/04/2025 |
5.757.660 |
2,77%
|
48,29
|
47,68
|
52,65
|
50,08
|
| 22/04/2025 |
5.939.730 |
2,31%
|
48,70
|
46,8201
|
49,78
|
48,66
|
| 21/04/2025 |
4.863.210 |
-5,37%
|
49,261
|
46,8201
|
49,78
|
47,56
|
| 17/04/2025 |
10.425.200 |
3,74%
|
48,30
|
47,76
|
52,20
|
50,26
|
| 16/04/2025 |
4.609.530 |
-1,34%
|
48,91
|
47,76
|
49,36
|
48,45
|
| 15/04/2025 |
7.092.224 |
1,23%
|
48,91
|
47,79
|
49,36
|
49,24
|
| 14/04/2025 |
9.045.339 |
-2,29%
|
51,40
|
47,714
|
51,7299
|
48,64
|
| 11/04/2025 |
5.118.369 |
1,26%
|
48,62
|
48,33
|
49,82
|
49,78
|
| 10/04/2025 |
8.178.959 |
-9,31%
|
52,83
|
48,67
|
53,29
|
49,27
|
| 09/04/2025 |
10.545.872 |
19,72%
|
45,00
|
45,00
|
54,69
|
54,12
|
| 08/04/2025 |
6.743.806 |
-2,40%
|
48,66
|
44,74
|
48,84
|
45,27
|
| 07/04/2025 |
10.502.454 |
0,24%
|
44,31
|
42,96
|
49,33
|
46,34
|
| 04/04/2025 |
11.071.365 |
-5,01%
|
46,98
|
45,0203
|
47,89
|
46,24
|
| 03/04/2025 |
9.515.531 |
-12,82%
|
52,91
|
48,855
|
52,9468
|
49,08
|
| 02/04/2025 |
6.774.643 |
-1,40%
|
55,50
|
55,50
|
57,6782
|
56,30
|
| 01/04/2025 |
6.264.141 |
4,35%
|
54,54
|
54,366
|
57,55
|
57,10
|
| 31/03/2025 |
6.008.602 |
-2,02%
|
54,43
|
52,90
|
55,03
|
54,72
|
| 28/03/2025 |
4.783.391 |
-2,38%
|
57,00
|
55,5664
|
57,75
|
55,85
|
| 27/03/2025 |
4.509.304 |
-2,62%
|
58,66
|
57,22
|
59,0803
|
57,26
|
| 26/03/2025 |
7.462.960 |
-5,16%
|
62,33
|
58,50
|
62,50
|
58,80
|
| 25/03/2025 |
9.450.325 |
4,48%
|
60,50
|
60,36
|
62,05
|
62,00
|
| 24/03/2025 |
7.367.818 |
5,26%
|
57,46
|
56,94
|
59,4697
|
59,34
|
| 21/03/2025 |
6.735.798 |
0,82%
|
54,74
|
54,15
|
56,79
|
56,31
|
| 20/03/2025 |
6.137.867 |
0,96%
|
55,10
|
54,88
|
57,225
|
55,85
|
| 19/03/2025 |
7.370.876 |
3,23%
|
54,19
|
53,95
|
56,17
|
55,32
|
| 18/03/2025 |
7.516.596 |
-5,23%
|
55,97
|
53,39
|
56,29
|
53,59
|
| 17/03/2025 |
14.247.473 |
4,75%
|
54,18
|
54,07
|
56,68
|
56,50
|
| 14/03/2025 |
15.251.183 |
0,11%
|
55,00
|
53,44
|
55,39
|
53,94
|
| 13/03/2025 |
15.261.747 |
-10,62%
|
57,30
|
53,74
|
58,72
|
53,88
|
| 12/03/2025 |
9.274.525 |
2,31%
|
60,19
|
57,86
|
60,63
|
60,20
|
| 11/03/2025 |
12.179.370 |
-2,44%
|
60,54
|
58,57
|
62,58
|
58,84
|
| 10/03/2025 |
8.478.244 |
-7,10%
|
64,04
|
60,20
|
64,58
|
60,31
|
| 07/03/2025 |
8.204.048 |
-0,11%
|
65,30
|
63,84
|
67,20
|
64,91
|
| 06/03/2025 |
7.117.752 |
-2,32%
|
65,10
|
64,79
|
66,85
|
64,98
|
| 05/03/2025 |
6.663.060 |
-1,57%
|
66,85
|
65,00
|
67,3199
|
66,54
|
| 04/03/2025 |
9.621.901 |
0,95%
|
65,97
|
64,5555
|
68,85
|
67,60
|
| 03/03/2025 |
8.445.130 |
-4,32%
|
70,94
|
66,825
|
72,07
|
67,17
|
| 28/02/2025 |
7.085.331 |
-1,74%
|
70,94
|
69,3743
|
73,0799
|
70,32
|
| 27/02/2025 |
5.507.768 |
-1,30%
|
73,16
|
70,92
|
73,52
|
71,49
|
| 26/02/2025 |
6.316.307 |
-3,17%
|
73,78
|
72,255
|
75,44
|
72,43
|
| 25/02/2025 |
7.200.432 |
1,05%
|
72,39
|
72,3602
|
75,445
|
74,98
|
| 24/02/2025 |
6.851.435 |
2,97%
|
75,80
|
71,36
|
75,19
|
74,20
|
| 21/02/2025 |
9.304.753 |
-4,85%
|
75,80
|
71,61
|
75,82
|
72,06
|
| 20/02/2025 |
8.822.885 |
-1,37%
|
76,30
|
74,10
|
76,4899
|
75,73
|
| 19/02/2025 |
9.288.445 |
-4,05%
|
79,66
|
76,635
|
79,67
|
76,75
|
| 18/02/2025 |
11.059.991 |
-0,15%
|
80,70
|
77,61
|
80,75
|
80,03
|
| 17/02/2025 |
4.412.034 |
0,00%
|
82,55
|
80,10
|
83,60
|
80,16
|
| 14/02/2025 |
12.582.490 |
-2,11%
|
82,55
|
80,10
|
83,5964
|
80,16
|
| 13/02/2025 |
37.154.637 |
-33,03%
|
85,00
|
80,655
|
85,16
|
81,92
|
| 12/02/2025 |
3.736.122 |
2,32%
|
118,78
|
118,00
|
122,46
|
122,23
|
| 11/02/2025 |
3.533.200 |
-1,90%
|
120,40
|
119,40
|
122,47
|
120,21
|
| 10/02/2025 |
4.531.723 |
4,48%
|
120,11
|
119,88
|
125,80
|
122,54
|
| 07/02/2025 |
2.907.991 |
2,30%
|
115,10
|
115,05
|
117,63
|
117,29
|
| 06/02/2025 |
2.019.102 |
0,27%
|
113,29
|
113,42
|
116,54
|
114,65
|
| 05/02/2025 |
3.176.796 |
0,71%
|
113,76
|
113,06
|
114,45
|
114,34
|
| 04/02/2025 |
3.667.777 |
-3,73%
|
113,76
|
112,4901
|
115,76
|
113,54
|
| 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
|
