Trade Desk Inc / The Class A (TTD)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
