Trade Desk Inc / The Class A (TTD)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 11/09/2024 |
1.980.463 |
%
|
99,91
|
98,64
|
101,94
|
101,61
|
| 10/09/2024 |
1.271.663 |
%
|
99,91
|
98,14
|
100,39
|
99,71
|
| 09/09/2024 |
2.213.200 |
%
|
99,91
|
97,84
|
101,46
|
99,32
|
| 06/09/2024 |
2.941.929 |
%
|
103,68
|
99,13
|
104,93
|
100,31
|
| 05/09/2024 |
2.163.804 |
%
|
100,76
|
100,74
|
103,84
|
103,54
|
| 04/09/2024 |
1.904.170 |
%
|
103,50
|
101,0375
|
103,60
|
101,35
|
| 03/09/2024 |
1.929.166 |
%
|
103,50
|
100,16
|
103,89
|
100,97
|
| 30/08/2024 |
1.005.994 |
%
|
104,00
|
103,495
|
105,08
|
104,53
|
| 29/08/2024 |
1.306.877 |
%
|
102,90
|
102,781
|
105,22
|
103,51
|
| 28/08/2024 |
1.089.692 |
%
|
103,01
|
101,54
|
103,98
|
102,18
|
| 27/08/2024 |
1.651.690 |
%
|
103,01
|
102,15
|
104,56
|
103,92
|
| 26/08/2024 |
1.608.848 |
%
|
104,70
|
103,33
|
105,3899
|
103,97
|
| 23/08/2024 |
1.322.105 |
%
|
104,81
|
103,44
|
105,39
|
105,00
|
| 22/08/2024 |
1.663.829 |
%
|
104,69
|
102,91
|
104,69
|
103,17
|
| 21/08/2024 |
1.583.055 |
%
|
102,55
|
101,91
|
104,44
|
104,36
|
| 20/08/2024 |
1.358.212 |
%
|
102,55
|
101,7001
|
103,3499
|
102,14
|
| 19/08/2024 |
1.478.767 |
%
|
101,40
|
100,50
|
102,74
|
102,64
|
| 16/08/2024 |
2.215.690 |
%
|
99,00
|
98,75
|
102,43
|
101,43
|
| 15/08/2024 |
1.867.249 |
%
|
100,00
|
99,30
|
101,58
|
100,50
|
| 14/08/2024 |
2.486.918 |
%
|
98,55
|
97,43
|
100,33
|
98,69
|
| 13/08/2024 |
2.192.088 |
%
|
98,49
|
96,38
|
98,82
|
98,32
|
| 12/08/2024 |
3.528.541 |
%
|
99,50
|
96,88
|
99,56
|
97,04
|
| 09/08/2024 |
9.361.718 |
%
|
90,07
|
90,00
|
99,50
|
99,4601
|
| 08/08/2024 |
3.406.141 |
%
|
86,30
|
84,495
|
88,65
|
84,50
|
| 07/08/2024 |
3.039.518 |
%
|
86,35
|
84,33
|
87,32
|
84,91
|
| 06/08/2024 |
2.265.501 |
%
|
84,36
|
83,20
|
86,13
|
84,62
|
| 05/08/2024 |
4.420.473 |
%
|
77,32
|
77,11
|
84,70
|
84,20
|
| 02/08/2024 |
3.633.132 |
%
|
85,08
|
81,79
|
85,76
|
83,08
|
| 01/08/2024 |
2.456.696 |
%
|
90,52
|
85,66
|
91,936
|
87,75
|
| 31/07/2024 |
2.874.274 |
%
|
90,74
|
89,03
|
91,475
|
89,81
|
| 30/07/2024 |
2.085.854 |
%
|
92,42
|
88,26
|
93,17
|
89,84
|
| 29/07/2024 |
1.705.642 |
%
|
93,07
|
91,47
|
94,29
|
92,21
|
| 26/07/2024 |
1.679.098 |
%
|
92,98
|
89,17
|
93,015
|
92,43
|
| 25/07/2024 |
3.165.526 |
%
|
90,48
|
88,8804
|
93,105
|
90,88
|
| 24/07/2024 |
5.266.852 |
%
|
97,50
|
89,29
|
97,68
|
89,32
|
| 23/07/2024 |
1.648.822 |
%
|
100,70
|
99,57
|
102,35
|
100,90
|
| 22/07/2024 |
2.698.305 |
%
|
95,33
|
96,98
|
100,80
|
100,44
|
| 19/07/2024 |
1.462.960 |
%
|
95,33
|
95,29
|
97,195
|
96,01
|
| 18/07/2024 |
2.057.452 |
%
|
100,90
|
94,63
|
97,865
|
95,72
|
| 17/07/2024 |
3.695.201 |
%
|
100,90
|
94,86
|
99,37
|
95,24
|
| 16/07/2024 |
1.458.653 |
%
|
100,90
|
99,38
|
101,5885
|
100,95
|
| 15/07/2024 |
2.317.522 |
%
|
99,80
|
99,14
|
102,14
|
100,09
|
| 12/07/2024 |
2.136.151 |
%
|
98,00
|
96,55
|
100,66
|
99,48
|
| 11/07/2024 |
2.338.811 |
%
|
101,05
|
98,2801
|
101,135
|
98,57
|
| 10/07/2024 |
2.841.326 |
%
|
102,00
|
98,10
|
102,67
|
99,82
|
| 09/07/2024 |
2.758.381 |
%
|
99,48
|
98,51
|
101,62
|
101,52
|
| 08/07/2024 |
1.382.611 |
%
|
99,98
|
98,4015
|
99,9801
|
99,08
|
| 05/07/2024 |
1.864.301 |
%
|
99,20
|
98,78
|
100,29
|
99,90
|
| 04/07/2024 |
1.670.484 |
%
|
98,48
|
97,96
|
100,25
|
99,47
|
| 03/07/2024 |
1.670.094 |
%
|
98,48
|
97,96
|
100,25
|
99,58
|
| 02/07/2024 |
1.796.828 |
%
|
97,63
|
96,9301
|
99,00
|
98,34
|
| 01/07/2024 |
1.565.137 |
%
|
98,48
|
96,14
|
98,38
|
97,97
|
| 28/06/2024 |
2.908.932 |
%
|
98,48
|
96,10
|
98,66
|
97,62
|
| 27/06/2024 |
1.839.755 |
%
|
97,50
|
97,17
|
99,32
|
98,22
|
| 26/06/2024 |
1.522.365 |
%
|
97,16
|
97,16
|
98,86
|
97,71
|
| 25/06/2024 |
1.921.555 |
%
|
96,05
|
95,18
|
98,75
|
97,73
|
| 24/06/2024 |
2.335.848 |
%
|
97,02
|
95,72
|
97,59
|
95,76
|
| 21/06/2024 |
2.339.077 |
%
|
99,01
|
96,40
|
97,92
|
97,71
|
| 20/06/2024 |
1.796.056 |
%
|
99,01
|
96,605
|
99,125
|
97,28
|
| 18/06/2024 |
2.085.336 |
%
|
98,02
|
97,282
|
99,54
|
99,25
|
| 17/06/2024 |
2.509.170 |
2,11%
|
96,01
|
94,66
|
99,25
|
97,28
|
| 14/06/2024 |
1.372.265 |
0,04%
|
97,57
|
94,68
|
98,00
|
95,66
|
| 13/06/2024 |
1.600.443 |
-1,89%
|
94,85
|
94,1688
|
98,18
|
95,62
|
| 12/06/2024 |
2.895.329 |
5,72%
|
93,19
|
92,01
|
98,10
|
97,46
|
| 11/06/2024 |
3.822.684 |
-0,50%
|
93,90
|
90,76
|
94,45
|
92,19
|
| 10/06/2024 |
3.256.997 |
-1,61%
|
93,79
|
90,76
|
94,035
|
92,65
|
| 07/06/2024 |
2.258.382 |
-3,13%
|
97,43
|
94,11
|
98,18
|
94,17
|
| 06/06/2024 |
1.181.819 |
-0,23%
|
95,27
|
94,69
|
98,18
|
97,19
|
| 05/06/2024 |
3.143.497 |
3,10%
|
92,34
|
92,25
|
97,84
|
97,41
|
| 04/06/2024 |
1.851.386 |
1,47%
|
93,29
|
91,54
|
95,145
|
94,48
|
| 03/06/2024 |
1.475.320 |
0,36%
|
93,50
|
91,54
|
94,29
|
93,11
|
| 31/05/2024 |
2.098.723 |
-0,99%
|
94,00
|
91,465
|
95,66
|
92,78
|
| 30/05/2024 |
1.468.318 |
-1,82%
|
93,33
|
93,075
|
96,09
|
93,71
|
| 29/05/2024 |
1.986.783 |
0,38%
|
94,50
|
93,10
|
96,09
|
95,45
|
| 28/05/2024 |
1.346.181 |
0,51%
|
94,12
|
94,02
|
95,68
|
95,09
|
| 24/05/2024 |
1.276.201 |
2,42%
|
95,32
|
92,12
|
96,14
|
94,75
|
| 23/05/2024 |
1.756.533 |
-2,95%
|
95,74
|
92,12
|
96,17
|
92,51
|
| 22/05/2024 |
1.161.644 |
-0,16%
|
95,20
|
94,53
|
97,00
|
95,32
|
