The Trade Desk, Inc. (T2TD34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 01:59PM BRT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.3200 | 4.3300 | 4.3200 | 4.3300 | 4.3300 | 171 |
| 29 Apr 2024 | 4.3200 | 4.3300 | 4.3000 | 4.3300 | 4.3300 | 26,674 |
| 26 Apr 2024 | 4.3800 | 4.3800 | 4.3500 | 4.3600 | 4.3600 | 801 |
| 25 Apr 2024 | 4.1900 | 4.1900 | 4.1300 | 4.1500 | 4.1500 | 602 |
| 24 Apr 2024 | 4.3800 | 4.3800 | 4.3300 | 4.3300 | 4.3300 | 314 |
| 23 Apr 2024 | 4.0100 | 4.2000 | 3.8700 | 4.1800 | 4.1800 | 20,616 |
| 22 Apr 2024 | 4.1200 | 4.1200 | 4.0000 | 4.0400 | 4.0400 | 1,766 |
| 19 Apr 2024 | 4.1800 | 4.1800 | 4.1100 | 4.1100 | 4.1100 | 2,806 |
| 18 Apr 2024 | 4.2400 | 4.2400 | 4.2300 | 4.2400 | 4.2400 | 3,648 |
| 17 Apr 2024 | 4.1500 | 4.3200 | 4.1500 | 4.2300 | 4.2300 | 74 |
| 16 Apr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 20 |
| 15 Apr 2024 | 4.3800 | 4.3800 | 4.2000 | 4.2000 | 4.2000 | 461 |
| 12 Apr 2024 | 4.4400 | 4.4500 | 4.4400 | 4.4500 | 4.4500 | 2,002 |
| 11 Apr 2024 | 4.3900 | 4.4600 | 4.3900 | 4.4600 | 4.4600 | 181 |
| 10 Apr 2024 | 4.3400 | 4.3800 | 4.3400 | 4.3800 | 4.3800 | 135 |
| 09 Apr 2024 | 4.3500 | 4.3500 | 4.3300 | 4.3300 | 4.3300 | 27 |
| 08 Apr 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 1 |
| 05 Apr 2024 | 4.3100 | 4.3800 | 4.3100 | 4.3800 | 4.3800 | 1,037 |
| 04 Apr 2024 | 4.3900 | 4.3900 | 4.3000 | 4.3000 | 4.3000 | 5 |
| 03 Apr 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 02 Apr 2024 | 4.4200 | 4.4200 | 4.3100 | 4.3800 | 4.3800 | 6,103 |
| 01 Apr 2024 | 4.4300 | 4.4300 | 4.4100 | 4.4100 | 4.4100 | 2 |
| 28 Mar 2024 | 4.3400 | 4.4100 | 4.3400 | 4.3900 | 4.3900 | 452 |
| 27 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 3 |
| 26 Mar 2024 | 4.3800 | 4.3800 | 4.3500 | 4.3500 | 4.3500 | 420 |
| 25 Mar 2024 | 4.2800 | 4.3500 | 4.2400 | 4.3500 | 4.3500 | 12,401 |
| 22 Mar 2024 | 4.2500 | 4.2600 | 4.2200 | 4.2600 | 4.2600 | 37 |
| 21 Mar 2024 | 4.2600 | 4.2600 | 4.2300 | 4.2500 | 4.2500 | 234 |
| 20 Mar 2024 | 4.1800 | 4.2000 | 4.0900 | 4.0900 | 4.0900 | 292 |
| 19 Mar 2024 | 3.9500 | 4.0300 | 3.9400 | 4.0100 | 4.0100 | 19,538 |
| 18 Mar 2024 | 3.8600 | 3.9500 | 3.8600 | 3.9400 | 3.9400 | 2,904 |
| 15 Mar 2024 | 3.8500 | 3.8700 | 3.8200 | 3.8700 | 3.8700 | 63,328 |
| 14 Mar 2024 | 3.9800 | 3.9800 | 3.8700 | 3.8800 | 3.8800 | 253 |
| 13 Mar 2024 | 4.0100 | 4.0100 | 3.9800 | 3.9800 | 3.9800 | 14,380 |
| 12 Mar 2024 | 4.0500 | 4.0500 | 4.0100 | 4.0100 | 4.0100 | 6,471 |
| 11 Mar 2024 | 4.0400 | 4.0900 | 4.0400 | 4.0700 | 4.0700 | 352 |
| 08 Mar 2024 | 4.0900 | 4.0900 | 4.0700 | 4.0700 | 4.0700 | 1,365 |
| 07 Mar 2024 | 4.1100 | 4.1100 | 4.0400 | 4.0600 | 4.0600 | 1,017 |
| 06 Mar 2024 | 4.0600 | 4.0700 | 4.0100 | 4.0700 | 4.0700 | 3,993 |
| 05 Mar 2024 | 4.0300 | 4.0400 | 4.0300 | 4.0400 | 4.0400 | 256 |
| 04 Mar 2024 | 4.1300 | 4.1300 | 4.1200 | 4.1300 | 4.1300 | 212 |
| 01 Mar 2024 | 4.2500 | 4.2500 | 4.1500 | 4.1500 | 4.1500 | 311 |
| 29 Feb 2024 | 4.2600 | 4.2600 | 4.2100 | 4.2500 | 4.2500 | 16 |
| 28 Feb 2024 | 4.2100 | 4.2100 | 4.1900 | 4.2000 | 4.2000 | 22,317 |
| 27 Feb 2024 | 4.2000 | 4.2100 | 4.2000 | 4.2000 | 4.2000 | 2,408 |
| 26 Feb 2024 | 4.0500 | 4.0600 | 4.0500 | 4.0600 | 4.0600 | 5 |
| 23 Feb 2024 | 4.1800 | 4.1800 | 4.0400 | 4.0600 | 4.0600 | 68 |
| 22 Feb 2024 | 4.1400 | 4.1400 | 4.0900 | 4.1100 | 4.1100 | 5,608 |
| 21 Feb 2024 | 3.9900 | 4.0400 | 3.9800 | 3.9800 | 3.9800 | 3 |
| 20 Feb 2024 | 4.5000 | 4.5000 | 3.9900 | 4.0500 | 4.0500 | 8,730 |
| 19 Feb 2024 | 4.4900 | 4.5200 | 4.3000 | 4.4500 | 4.4500 | 13,841 |
| 16 Feb 2024 | 4.3300 | 4.6100 | 4.3000 | 4.3800 | 4.3800 | 33,922 |
| 15 Feb 2024 | 3.6800 | 3.7800 | 3.6800 | 3.7600 | 3.7600 | 4,598 |
| 14 Feb 2024 | 3.6200 | 3.6800 | 3.5900 | 3.6800 | 3.6800 | 145 |
| 09 Feb 2024 | 3.5800 | 3.5800 | 3.5300 | 3.5300 | 3.5300 | 20,938 |
| 08 Feb 2024 | 3.4500 | 3.5200 | 3.4500 | 3.5200 | 3.5200 | 283 |
| 07 Feb 2024 | 3.4700 | 3.4700 | 3.4600 | 3.4600 | 3.4600 | 2 |
| 06 Feb 2024 | 3.3000 | 3.3800 | 3.3000 | 3.3800 | 3.3800 | 9 |
| 05 Feb 2024 | 3.4900 | 3.4900 | 3.3400 | 3.3700 | 3.3700 | 1,912 |
| 02 Feb 2024 | 3.4100 | 3.4900 | 3.4100 | 3.4900 | 3.4900 | 1,520 |
| 01 Feb 2024 | 3.3400 | 3.3400 | 3.3100 | 3.3100 | 3.3100 | 2 |
| 31 Jan 2024 | 3.3700 | 3.4200 | 3.3700 | 3.4100 | 3.4100 | 496 |
| 30 Jan 2024 | 3.5400 | 3.5400 | 3.5100 | 3.5100 | 3.5100 | 75 |
| 29 Jan 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 1 |
| 26 Jan 2024 | 3.3700 | 3.4100 | 3.3700 | 3.3800 | 3.3800 | 6 |
| 25 Jan 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 1 |
| 24 Jan 2024 | 3.4000 | 3.5200 | 3.4000 | 3.4800 | 3.4800 | 2,704 |
| 23 Jan 2024 | 3.5300 | 3.5300 | 3.4500 | 3.4700 | 3.4700 | 153 |
| 22 Jan 2024 | 3.3300 | 3.4800 | 3.3300 | 3.4700 | 3.4700 | 4,296 |
| 19 Jan 2024 | 3.1300 | 3.3000 | 3.1300 | 3.3000 | 3.3000 | 11 |
| 18 Jan 2024 | 3.2200 | 3.2600 | 3.1700 | 3.1700 | 3.1700 | 20,454 |
| 17 Jan 2024 | 3.1400 | 3.1400 | 3.1000 | 3.1100 | 3.1100 | 762 |
| 16 Jan 2024 | 3.3800 | 3.3800 | 3.1400 | 3.1500 | 3.1500 | 9,108 |
| 15 Jan 2024 | 3.1200 | 3.3900 | 3.1000 | 3.2900 | 3.2900 | 510,768 |
| 12 Jan 2024 | 3.2600 | 3.2600 | 3.2500 | 3.2500 | 3.2500 | 422 |
| 11 Jan 2024 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.3000 | 6 |
| 10 Jan 2024 | 3.3400 | 3.3400 | 3.3100 | 3.3100 | 3.3100 | 1,548 |
| 09 Jan 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3 |
| 08 Jan 2024 | 3.2500 | 3.3900 | 3.2500 | 3.3900 | 3.3900 | 20,100 |
| 05 Jan 2024 | 3.3400 | 3.3400 | 3.3100 | 3.3100 | 3.3100 | 172 |
| 04 Jan 2024 | 3.4000 | 3.4000 | 3.3900 | 3.3900 | 3.3900 | 21 |
| 03 Jan 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | 2,340 |
| 02 Jan 2024 | 3.6200 | 3.6200 | 3.4500 | 3.4900 | 3.4900 | 14,011 |
| 28 Dec 2023 | 3.5700 | 3.6200 | 3.5300 | 3.5300 | 3.5300 | 10,588 |
| 27 Dec 2023 | 3.5500 | 3.6000 | 3.5500 | 3.5600 | 3.5600 | 2,166 |
| 26 Dec 2023 | 3.5800 | 3.5800 | 3.5000 | 3.5300 | 3.5300 | 76 |
| 22 Dec 2023 | 3.7100 | 3.7100 | 3.5500 | 3.5900 | 3.5900 | 16,224 |
| 21 Dec 2023 | 3.7300 | 3.7500 | 3.7000 | 3.7300 | 3.7300 | 721 |
| 20 Dec 2023 | 3.8500 | 3.8500 | 3.7900 | 3.7900 | 3.7900 | 2,524 |
| 19 Dec 2023 | 3.7800 | 3.7800 | 3.7600 | 3.7700 | 3.7700 | 1,006 |
| 18 Dec 2023 | 3.7300 | 3.7300 | 3.6800 | 3.6800 | 3.6800 | 42 |
| 15 Dec 2023 | 3.7100 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | 14,301 |
| 14 Dec 2023 | 3.5600 | 3.7800 | 3.5600 | 3.7000 | 3.7000 | 14,366 |
| 13 Dec 2023 | 3.6200 | 3.6500 | 3.6200 | 3.6400 | 3.6400 | 25,421 |
| 12 Dec 2023 | 3.4700 | 3.5900 | 3.4700 | 3.5500 | 3.5500 | 29,038 |
| 11 Dec 2023 | 3.4700 | 3.6000 | 3.4700 | 3.5500 | 3.5500 | 1,458 |
| 08 Dec 2023 | 3.4200 | 3.4700 | 3.3900 | 3.4700 | 3.4700 | 29,982 |
| 07 Dec 2023 | 3.3800 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 12 |
| 06 Dec 2023 | 3.3800 | 3.3900 | 3.3600 | 3.3600 | 3.3600 | 1,651 |
| 05 Dec 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.