XNAS
Datos históricos de The Trade Desk, Inc.
The Trade Desk, Inc. · TTD
$12.10
▼ -0.02 (-0.17%)
Última operación · 10/10/2026, 17:29:10 UTC
- Variación en el periodo
- −76.93%
- Máximo
- US$55.11
- 24 de octubre de 2025
- Mínimo
- US$11.62
- 7 de octubre de 2026
- Volumen medio diario
- 18.64 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.42 | 12.45 | 11.97 | 12.08 | −2.11% | 10.4 M |
| 8 oct 2026 | 12.14 | 12.35 | 12.08 | 12.34 | +2.07% | 15.88 M |
| 7 oct 2026 | 11.89 | 12.10 | 11.62 | 12.09 | +1.43% | 14.44 M |
| 6 oct 2026 | 12.04 | 12.12 | 11.87 | 11.92 | −0.50% | 13.89 M |
| 5 oct 2026 | 11.93 | 12.06 | 11.74 | 11.98 | +0.25% | 24.86 M |
| 2 oct 2026 | 12.10 | 12.21 | 11.77 | 11.95 | −1.24% | 22.62 M |
| 1 oct 2026 | 12.38 | 12.42 | 12.07 | 12.10 | −0.58% | 14.53 M |
| 30 sep 2026 | 12.09 | 12.24 | 11.98 | 12.17 | +1.00% | 18.56 M |
| 29 sep 2026 | 12.42 | 12.55 | 11.85 | 12.05 | −2.35% | 22.67 M |
| 28 sep 2026 | 12.55 | 12.58 | 12.18 | 12.34 | −2.06% | 23.07 M |
| 25 sep 2026 | 12.56 | 12.77 | 12.49 | 12.60 | −0.24% | 14.52 M |
| 24 sep 2026 | 12.75 | 12.85 | 12.49 | 12.63 | −0.39% | 18.93 M |
| 23 sep 2026 | 13.16 | 13.17 | 12.58 | 12.68 | −3.79% | 28.11 M |
| 22 sep 2026 | 14.03 | 14.05 | 13.15 | 13.18 | −5.04% | 29.61 M |
| 21 sep 2026 | 14.07 | 14.23 | 13.82 | 13.88 | −0.29% | 21.87 M |
| 18 sep 2026 | 14.43 | 14.50 | 13.89 | 13.92 | −2.38% | 149.24 M |
| 17 sep 2026 | 14.87 | 14.87 | 14.22 | 14.26 | −1.59% | 18.37 M |
| 16 sep 2026 | 14.92 | 14.97 | 14.47 | 14.49 | −3.40% | 14.97 M |
| 15 sep 2026 | 14.77 | 15.31 | 14.51 | 15.00 | +0.20% | 21.28 M |
| 14 sep 2026 | 14.55 | 14.99 | 14.32 | 14.97 | +4.39% | 19.56 M |
| 11 sep 2026 | 14.02 | 14.39 | 13.86 | 14.34 | +2.65% | 11.22 M |
| 10 sep 2026 | 13.81 | 14.07 | 13.71 | 13.97 | +0.65% | 10.54 M |
| 9 sep 2026 | 14.01 | 14.09 | 13.71 | 13.88 | −1.00% | 16.4 M |
| 8 sep 2026 | 14.32 | 14.39 | 13.82 | 14.02 | −2.84% | 19.8 M |
| 4 sep 2026 | 15.18 | 15.26 | 14.23 | 14.43 | −4.37% | 25.54 M |
| 3 sep 2026 | 14.86 | 15.19 | 14.37 | 15.09 | +3.71% | 23.64 M |
| 2 sep 2026 | 13.66 | 14.59 | 13.60 | 14.55 | +5.59% | 21.81 M |
| 1 sep 2026 | 13.53 | 13.94 | 13.37 | 13.78 | +0.44% | 16.5 M |
| 31 ago 2026 | 13.97 | 14.17 | 13.50 | 13.72 | +1.11% | 23.75 M |
| 28 ago 2026 | 13.43 | 13.81 | 13.34 | 13.57 | +1.12% | 13.06 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.