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