Trade Desk Inc / The Class A (TTD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/10/2026 |
9 277 772 |
0,08%
|
12,1085
|
11,715
|
12,20
|
12,18
|
| 13/10/2026 |
8 587 919 |
1,93%
|
11,9116
|
11,9116
|
12,48
|
12,17
|
| 12/10/2026 |
8 026 393 |
-1,16%
|
12,19
|
11,89
|
12,33
|
11,94
|
| 09/10/2026 |
6 184 064 |
-2,19%
|
12,46
|
11,965
|
12,4902
|
12,08
|
| 08/10/2026 |
7 302 002 |
2,07%
|
12,04
|
12,0142
|
12,35
|
12,34
|
| 07/10/2026 |
7 967 000 |
1,26%
|
11,8701
|
11,62
|
12,09
|
12,09
|
| 06/10/2026 |
7 703 054 |
-0,50%
|
12,0869
|
11,87
|
12,12
|
11,92
|
| 05/10/2026 |
13 738 127 |
0,25%
|
11,92
|
11,74
|
12,0552
|
11,98
|
| 02/10/2026 |
13 531 963 |
-1,24%
|
12,10
|
11,765
|
12,212
|
11,95
|
| 01/10/2026 |
8 085 326 |
-0,57%
|
12,332
|
12,07
|
12,45
|
12,10
|
| 30/09/2026 |
10 304 534 |
1,00%
|
12,12
|
11,975
|
12,24
|
12,17
|
| 29/09/2026 |
11 630 282 |
-2,27%
|
12,4188
|
11,855
|
12,55
|
12,05
|
| 28/09/2026 |
12 350 198 |
-1,98%
|
12,60
|
12,18
|
12,6483
|
12,34
|
| 25/09/2026 |
7 708 877 |
-0,32%
|
12,61
|
12,49
|
12,77
|
12,60
|
| 24/09/2026 |
10 997 136 |
-0,43%
|
12,68
|
12,49
|
12,85
|
12,63
|
| 23/09/2026 |
18 599 682 |
-3,64%
|
13,19
|
12,58
|
13,22
|
12,68
|
| 22/09/2026 |
17 044 120 |
-5,04%
|
13,98
|
13,15
|
14,08
|
13,18
|
| 21/09/2026 |
9 961 594 |
-0,29%
|
14,08
|
13,82
|
14,23
|
13,88
|
| 18/09/2026 |
10 319 130 |
-2,37%
|
14,34
|
13,90
|
14,51
|
13,92
|
| 17/09/2026 |
10 024 913 |
-1,66%
|
14,66
|
14,215
|
14,865
|
14,26
|
| 16/09/2026 |
8 120 664 |
-3,50%
|
15,01
|
14,47
|
15,01
|
14,49
|
| 15/09/2026 |
9 958 180 |
1,21%
|
14,80
|
14,5101
|
15,305
|
15,00
|
| 14/09/2026 |
10 850 480 |
4,39%
|
14,49
|
14,315
|
14,985
|
14,97
|
| 11/09/2026 |
6 768 975 |
2,65%
|
14,07
|
13,864
|
14,39
|
14,34
|
| 10/09/2026 |
6 506 689 |
0,65%
|
13,65
|
13,6403
|
14,94
|
13,97
|
| 09/09/2026 |
9 559 469 |
-1,00%
|
14,03
|
13,7101
|
14,085
|
13,88
|
| 08/09/2026 |
10 023 348 |
-3,02%
|
14,37
|
13,825
|
14,38
|
14,02
|
| 04/09/2026 |
13 723 998 |
-4,31%
|
15,41
|
14,225
|
15,41
|
14,43
|
| 03/09/2026 |
13 802 992 |
3,57%
|
14,73
|
14,375
|
15,19
|
15,09
|
| 02/09/2026 |
12 775 875 |
5,59%
|
13,86
|
13,60
|
14,585
|
14,55
|
| 01/09/2026 |
8 540 722 |
0,44%
|
13,4186
|
13,37
|
13,94
|
13,78
|
| 31/08/2026 |
14 335 117 |
1,25%
|
14,09
|
13,495
|
14,17
|
13,72
|
| 28/08/2026 |
7 634 783 |
1,12%
|
13,44
|
13,34
|
13,81
|
13,57
|
| 27/08/2026 |
12 437 711 |
2,71%
|
13,07
|
13,05
|
13,655
|
13,42
|
| 26/08/2026 |
8 175 477 |
-1,81%
|
13,1721
|
12,97
|
13,505
|
13,03
|
| 25/08/2026 |
7 294 640 |
-0,15%
|
13,15
|
13,0801
|
13,39
|
13,25
|
| 24/08/2026 |
8 108 254 |
0,61%
|
13,18
|
13,15
|
13,42
|
13,27
|
| 21/08/2026 |
7 829 209 |
-1,05%
|
13,3599
|
13,14
|
13,40
|
13,18
|
| 20/08/2026 |
8 689 858 |
-1,70%
|
13,55
|
13,15
|
13,62
|
13,32
|
| 19/08/2026 |
8 861 791 |
0,89%
|
13,4095
|
13,22
|
13,76
|
13,54
|
| 18/08/2026 |
10 232 267 |
0,00%
|
13,635
|
13,3201
|
13,675
|
13,42
|
| 17/08/2026 |
16 379 055 |
-5,23%
|
13,71
|
13,30
|
13,97
|
13,40
|
| 14/08/2026 |
10 599 381 |
-2,95%
|
14,4899
|
14,00
|
14,628
|
14,14
|
| 13/08/2026 |
21 044 230 |
7,56%
|
13,68
|
13,57
|
14,70
|
14,56
|
| 12/08/2026 |
13 965 348 |
-0,66%
|
13,44
|
13,06
|
13,695
|
13,49
|
| 11/08/2026 |
17 805 763 |
1,08%
|
13,28
|
13,145
|
13,75
|
13,56
|
| 10/08/2026 |
32 545 385 |
-3,19%
|
13,4717
|
12,83
|
13,71
|
13,39
|
| 07/08/2026 |
84 756 022 |
-21,80%
|
12,4898
|
12,4898
|
14,57
|
13,80
|
| 06/08/2026 |
32 102 516 |
-6,57%
|
18,67
|
17,395
|
18,995
|
17,67
|
| 05/08/2026 |
7 394 542 |
-2,09%
|
19,64
|
18,71
|
19,6783
|
18,96
|
| 04/08/2026 |
8 679 287 |
5,71%
|
18,0014
|
17,85
|
19,37
|
19,34
|
| 03/08/2026 |
7 943 956 |
1,44%
|
18,18
|
18,18
|
18,95
|
18,30
|
| 31/07/2026 |
4 893 587 |
-1,37%
|
18,36
|
17,71
|
18,10
|
18,04
|
| 30/07/2026 |
8 738 580 |
-4,27%
|
18,60
|
18,024
|
19,09
|
18,28
|
| 29/07/2026 |
8 552 646 |
0,95%
|
18,86
|
18,54
|
19,51
|
19,09
|
| 28/07/2026 |
9 607 568 |
5,82%
|
18,25
|
18,01
|
19,06
|
18,91
|
| 27/07/2026 |
7 412 271 |
3,33%
|
17,62
|
17,5993
|
18,435
|
17,88
|
| 24/07/2026 |
10 736 963 |
2,98%
|
16,9699
|
16,86
|
17,51
|
17,29
|
| 23/07/2026 |
10 670 258 |
-4,52%
|
17,53
|
16,70
|
17,60
|
16,79
|
| 22/07/2026 |
7 427 570 |
-3,75%
|
18,32
|
17,43
|
18,50
|
17,58
|
| 21/07/2026 |
6 119 704 |
-2,23%
|
18,4955
|
18,10
|
18,75
|
18,25
|
| 20/07/2026 |
6 325 275 |
0,24%
|
18,42
|
18,13
|
19,1202
|
18,64
|
| 17/07/2026 |
6 874 286 |
-2,69%
|
18,7911
|
18,35
|
19,205
|
18,59
|
| 16/07/2026 |
4 583 370 |
-1,32%
|
19,57
|
19,0201
|
19,99
|
19,12
|
| 15/07/2026 |
6 500 903 |
2,43%
|
19,10
|
19,10
|
19,7595
|
19,37
|
| 14/07/2026 |
6 740 317 |
-4,30%
|
19,17
|
18,905
|
19,47
|
18,94
|
| 13/07/2026 |
7 235 586 |
1,36%
|
20,1347
|
19,73
|
20,535
|
19,79
|
| 10/07/2026 |
5 439 006 |
-1,32%
|
20,00
|
19,39
|
20,378
|
19,53
|
| 09/07/2026 |
5 149 073 |
3,59%
|
18,82
|
18,50
|
19,80
|
19,75
|
| 08/07/2026 |
5 947 276 |
-0,68%
|
19,18
|
18,78
|
19,265
|
19,07
|
| 07/07/2026 |
5 174 307 |
-0,83%
|
19,59
|
18,98
|
19,94
|
19,18
|
| 06/07/2026 |
7 233 119 |
1,00%
|
19,00
|
18,51
|
19,465
|
19,31
|
| 02/07/2026 |
6 232 997 |
-0,31%
|
19,12
|
19,00
|
19,36
|
19,10
|
| 01/07/2026 |
10 814 892 |
6,25%
|
18,26
|
18,15
|
19,64
|
19,15
|
| 30/06/2026 |
11 477 614 |
-3,06%
|
17,93
|
17,47
|
18,38
|
18,08
|
| 29/06/2026 |
9 161 983 |
1,52%
|
18,6869
|
18,51
|
19,33
|
18,65
|
| 26/06/2026 |
8 383 288 |
6,21%
|
17,37
|
17,37
|
18,47
|
18,37
|
| 25/06/2026 |
9 067 914 |
-2,09%
|
17,58
|
16,98
|
17,875
|
17,33
|
| 24/06/2026 |
7 801 654 |
-1,37%
|
17,8294
|
17,655
|
18,40
|
17,70
|
| 23/06/2026 |
12 813 289 |
-0,36%
|
17,48
|
17,22
|
18,22
|
17,93
|
| 18/06/2026 |
12 220 033 |
1,93%
|
18,17
|
17,77
|
18,565
|
18,02
|
| 17/06/2026 |
9 760 781 |
-4,17%
|
18,90
|
18,16
|
19,025
|
18,16
|
| 16/06/2026 |
9 687 782 |
-1,60%
|
19,2516
|
18,716
|
19,47
|
18,96
|
| 15/06/2026 |
13 787 154 |
-0,30%
|
19,6776
|
18,885
|
19,71
|
19,27
|
| 12/06/2026 |
20 327 786 |
1,80%
|
18,97
|
18,3121
|
19,99
|
19,28
|
| 11/06/2026 |
10 296 450 |
-2,15%
|
19,22
|
18,37
|
19,30
|
18,90
|
| 10/06/2026 |
11 267 760 |
-3,00%
|
19,70
|
19,20
|
20,585
|
19,29
|
| 09/06/2026 |
10 176 269 |
2,42%
|
19,29
|
19,065
|
20,1273
|
19,89
|
| 08/06/2026 |
13 763 669 |
-2,61%
|
19,869
|
19,10
|
19,99
|
19,43
|
| 05/06/2026 |
11 460 460 |
-5,23%
|
20,94
|
19,835
|
21,42
|
19,95
|
| 04/06/2026 |
11 516 678 |
2,29%
|
20,73
|
20,54
|
21,91
|
21,03
|
| 03/06/2026 |
10 963 908 |
-2,49%
|
21,02
|
20,05
|
21,03
|
20,56
|
| 02/06/2026 |
13 433 396 |
-9,11%
|
23,15
|
21,00
|
23,22
|
21,10
|
| 01/06/2026 |
14 470 773 |
7,75%
|
21,75
|
21,75
|
23,57
|
23,22
|
| 29/05/2026 |
11 685 811 |
1,89%
|
21,3544
|
20,9647
|
22,155
|
21,56
|
| 28/05/2026 |
13 480 178 |
-4,67%
|
21,60
|
20,80
|
21,76
|
21,15
|
| 27/05/2026 |
10 139 273 |
0,59%
|
21,9674
|
21,9218
|
23,36
|
22,29
|
| 26/05/2026 |
10 271 469 |
-0,89%
|
22,32
|
21,75
|
22,56
|
22,18
|
| 22/05/2026 |
10 725 615 |
5,22%
|
21,50
|
21,31
|
22,505
|
22,38
|
| 21/05/2026 |
6 770 228 |
1,24%
|
20,8959
|
20,62
|
21,41
|
21,28
|
