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