São Paulo - Delayed Quote BRL
The Trade Desk, Inc. (T2TD34.SA)
2.8600
0.0000
(0.00%)
As of April 23 at 5:05:00 PM GMT-3. Market Open.
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.0000 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Apr 22, 2025 | 2.8000 | 2.8100 | 2.7400 | 2.7900 | 2.7900 | 7,446 |
| Apr 17, 2025 | 2.8500 | 2.9300 | 2.8300 | 2.9000 | 2.9000 | 4,113 |
| Apr 16, 2025 | 2.8900 | 2.8900 | 2.8000 | 2.8300 | 2.8300 | 454 |
| Apr 15, 2025 | 2.8700 | 2.8700 | 2.8200 | 2.8400 | 2.8400 | 1,253 |
| Apr 14, 2025 | 2.9600 | 2.9600 | 2.8000 | 2.8700 | 2.8700 | 4,423 |
| Apr 11, 2025 | 2.9000 | 2.9400 | 2.8400 | 2.8900 | 2.8900 | 23,361 |
| Apr 10, 2025 | 3.0400 | 3.1300 | 2.8700 | 2.8700 | 2.8700 | 18,967 |
| Apr 9, 2025 | 2.7800 | 3.1700 | 2.7600 | 3.1600 | 3.1600 | 9,599 |
| Apr 8, 2025 | 2.8800 | 2.8800 | 2.6800 | 2.6800 | 2.6800 | 5,591 |
| Apr 7, 2025 | 2.6800 | 2.7800 | 2.6000 | 2.7100 | 2.7100 | 30,805 |
| Apr 4, 2025 | 2.8100 | 2.8100 | 2.6800 | 2.7300 | 2.7300 | 4,072 |
| Apr 3, 2025 | 3.1800 | 3.1800 | 2.7500 | 2.7800 | 2.7800 | 33,404 |
| Apr 2, 2025 | 3.2200 | 3.2900 | 3.1800 | 3.2300 | 3.2300 | 4,334 |
| Apr 1, 2025 | 3.1300 | 3.2700 | 3.1300 | 3.2500 | 3.2500 | 15,733 |
| Mar 31, 2025 | 3.1600 | 3.1600 | 3.0700 | 3.1300 | 3.1300 | 12,206 |
| Mar 28, 2025 | 3.2900 | 3.3200 | 3.2200 | 3.2500 | 3.2500 | 79,961 |
| Mar 27, 2025 | 3.4300 | 3.4300 | 3.3200 | 3.3500 | 3.3500 | 1,207 |
| Mar 26, 2025 | 3.5700 | 3.5900 | 3.3600 | 3.3600 | 3.3600 | 40,700 |
| Mar 25, 2025 | 3.4300 | 3.5400 | 3.4300 | 3.5400 | 3.5400 | 2,081 |
| Mar 24, 2025 | 3.2900 | 3.4200 | 3.2900 | 3.4000 | 3.4000 | 19,371 |
| Mar 21, 2025 | 3.0700 | 3.2600 | 3.0700 | 3.2600 | 3.2600 | 10,650 |
| Mar 20, 2025 | 3.1400 | 3.2500 | 3.1200 | 3.1900 | 3.1900 | 6,855 |
| Mar 19, 2025 | 3.0900 | 3.1600 | 3.0900 | 3.1000 | 3.1000 | 1,985 |
| Mar 18, 2025 | 3.1000 | 3.1100 | 3.0500 | 3.0600 | 3.0600 | 8,145 |
| Mar 17, 2025 | 3.1200 | 3.1900 | 3.0900 | 3.1700 | 3.1700 | 2,020 |
| Mar 14, 2025 | 3.1600 | 3.1800 | 3.0700 | 3.0800 | 3.0800 | 36,550 |
| Mar 13, 2025 | 3.4300 | 3.4300 | 3.1500 | 3.1500 | 3.1500 | 48,065 |
| Mar 12, 2025 | 3.4900 | 3.5000 | 3.4900 | 3.5000 | 3.5000 | 32 |
| Mar 11, 2025 | 3.5800 | 3.5800 | 3.4300 | 3.4700 | 3.4700 | 21,046 |
| Mar 10, 2025 | 3.7200 | 3.7200 | 3.5400 | 3.5400 | 3.5400 | 19,632 |
| Mar 7, 2025 | 3.8800 | 3.8800 | 3.7200 | 3.7400 | 3.7400 | 6,308 |
| Mar 6, 2025 | 3.7000 | 3.7700 | 3.7000 | 3.7300 | 3.7300 | 23,640 |
| Mar 5, 2025 | 4.0400 | 4.0400 | 3.7800 | 3.8200 | 3.8200 | 7,021 |
| Feb 28, 2025 | 4.1300 | 4.2900 | 4.1000 | 4.1000 | 4.1000 | 9,489 |
| Feb 27, 2025 | 4.2300 | 4.2700 | 4.1500 | 4.2600 | 4.2600 | 12,141 |
| Feb 26, 2025 | 4.3800 | 4.3800 | 4.2300 | 4.3800 | 4.3800 | 5,559 |
| Feb 25, 2025 | 4.3500 | 4.3800 | 4.1900 | 4.3800 | 4.3800 | 4,137 |
| Feb 24, 2025 | 4.1500 | 4.3200 | 4.0800 | 4.3000 | 4.3000 | 7,732 |
| Feb 21, 2025 | 4.3200 | 4.3800 | 4.1000 | 4.3800 | 4.3800 | 86,015 |
| Feb 20, 2025 | 4.6500 | 4.6500 | 4.2500 | 4.5600 | 4.5600 | 52,620 |
| Feb 19, 2025 | 4.6600 | 4.6600 | 4.4300 | 4.6500 | 4.6500 | 5,610 |
| Feb 18, 2025 | 4.6500 | 4.6600 | 4.4400 | 4.6500 | 4.6500 | 19,674 |
| Feb 17, 2025 | 4.5800 | 4.6600 | 4.5700 | 4.6000 | 4.6000 | 7,795 |
| Feb 14, 2025 | 4.7500 | 4.8000 | 4.5800 | 4.5800 | 4.5800 | 97,677 |
| Feb 13, 2025 | 6.5200 | 6.5200 | 4.6900 | 4.9400 | 4.9400 | 120,619 |
| Feb 12, 2025 | 6.9000 | 7.0200 | 6.7800 | 7.0200 | 7.0200 | 8,734 |
| Feb 11, 2025 | 6.9200 | 6.9900 | 6.8900 | 6.8900 | 6.8900 | 508 |
| Feb 10, 2025 | 6.8900 | 7.2200 | 6.8900 | 7.1300 | 7.1300 | 850 |
| Feb 7, 2025 | 6.6500 | 6.8000 | 6.6500 | 6.8000 | 6.8000 | 8,086 |
| Feb 6, 2025 | 6.6800 | 6.6800 | 6.5500 | 6.5500 | 6.5500 | 3,828 |
| Feb 5, 2025 | 6.6000 | 6.6000 | 6.5300 | 6.5700 | 6.5700 | 10,123 |
| Feb 4, 2025 | 6.7900 | 6.7900 | 6.4900 | 6.5700 | 6.5700 | 2,795 |
| Feb 3, 2025 | 6.8800 | 6.9600 | 6.7900 | 6.9600 | 6.9600 | 5,246 |
| Jan 31, 2025 | 7.0200 | 7.0900 | 7.0000 | 7.0000 | 7.0000 | 1,250 |
| Jan 30, 2025 | 7.2400 | 7.2400 | 6.9400 | 6.9600 | 6.9600 | 717 |
| Jan 29, 2025 | 7.0300 | 7.0300 | 6.8900 | 6.8900 | 6.8900 | 12 |
| Jan 28, 2025 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | 20 |
| Jan 27, 2025 | 6.9000 | 7.0300 | 6.9000 | 7.0300 | 7.0300 | 243 |
| Jan 24, 2025 | 7.0400 | 7.0400 | 7.0000 | 7.0400 | 7.0400 | 507 |
| Jan 23, 2025 | 7.1800 | 7.1800 | 6.9200 | 7.0400 | 7.0400 | 266 |
| Jan 22, 2025 | 7.3300 | 7.3300 | 7.1800 | 7.1800 | 7.1800 | 1,071 |
| Jan 21, 2025 | 7.1800 | 7.6700 | 7.1800 | 7.5200 | 7.5200 | 44 |
| Jan 20, 2025 | 7.4600 | 7.4600 | 7.2400 | 7.2400 | 7.2400 | 129 |
| Jan 17, 2025 | 7.4800 | 7.5400 | 7.4700 | 7.5000 | 7.5000 | 461 |
| Jan 16, 2025 | 7.2500 | 7.4100 | 7.1500 | 7.4100 | 7.4100 | 1,161 |
| Jan 15, 2025 | 7.2400 | 7.2700 | 7.1900 | 7.2300 | 7.2300 | 714 |
| Jan 14, 2025 | 7.3700 | 7.3700 | 7.0400 | 7.0400 | 7.0400 | 4,162 |
| Jan 13, 2025 | 7.3700 | 7.3700 | 6.1300 | 6.1300 | 6.1300 | 156 |
| Jan 10, 2025 | 7.2300 | 7.2300 | 7.1800 | 7.2000 | 7.2000 | 210 |
| Jan 9, 2025 | 7.3400 | 7.5100 | 7.3400 | 7.3800 | 7.3800 | 466 |
| Jan 8, 2025 | 7.4800 | 7.7900 | 7.2700 | 7.7900 | 7.7900 | 201 |
| Jan 7, 2025 | 7.8600 | 7.8600 | 7.3600 | 7.7800 | 7.7800 | 1,025 |
| Jan 6, 2025 | 7.6000 | 7.8300 | 7.3300 | 7.8300 | 7.8300 | 7,007 |
| Jan 3, 2025 | 7.3200 | 7.5500 | 7.1800 | 7.5500 | 7.5500 | 19,051 |
| Jan 2, 2025 | 7.1800 | 7.2500 | 7.1800 | 7.2500 | 7.2500 | 1,740 |
| Dec 30, 2024 | 7.4800 | 7.5700 | 7.3800 | 7.4000 | 7.4000 | 645 |
| Dec 27, 2024 | 7.5500 | 7.5500 | 7.4800 | 7.4800 | 7.4800 | 429 |
| Dec 26, 2024 | 7.5800 | 7.6700 | 7.5700 | 7.6700 | 7.6700 | 3,767 |
| Dec 23, 2024 | 7.4400 | 7.6800 | 7.4400 | 7.5500 | 7.5500 | 2,042 |
| Dec 20, 2024 | 7.5000 | 7.7600 | 7.2200 | 7.6000 | 7.6000 | 958 |
| Dec 19, 2024 | 8.1600 | 8.1600 | 7.7600 | 7.7700 | 7.7700 | 1,024 |
| Dec 18, 2024 | 8.1100 | 8.3700 | 8.0100 | 8.0600 | 8.0600 | 6,484 |
| Dec 17, 2024 | 8.0000 | 8.2900 | 8.0000 | 8.0100 | 8.0100 | 1,007 |
| Dec 16, 2024 | 8.0000 | 8.1500 | 8.0000 | 8.1500 | 8.1500 | 549 |
| Dec 13, 2024 | 8.0500 | 8.0500 | 8.0100 | 8.0100 | 8.0100 | 630 |
| Dec 12, 2024 | 8.1100 | 8.1100 | 7.9100 | 8.0700 | 8.0700 | 235 |
| Dec 11, 2024 | 8.0600 | 8.0800 | 7.9600 | 8.0200 | 8.0200 | 186,449 |
| Dec 10, 2024 | 8.2900 | 8.2900 | 7.9000 | 8.0200 | 8.0200 | 770 |
| Dec 9, 2024 | 8.4400 | 8.5000 | 8.0400 | 8.2000 | 8.2000 | 13,068 |
| Dec 6, 2024 | 8.3000 | 8.4400 | 8.2600 | 8.4200 | 8.4200 | 15,022 |
| Dec 5, 2024 | 8.2000 | 8.3300 | 8.1600 | 8.1600 | 8.1600 | 2,435 |
| Dec 4, 2024 | 8.2400 | 8.5500 | 8.2400 | 8.4500 | 8.4500 | 18,925 |
| Dec 3, 2024 | 8.2500 | 8.4100 | 8.1800 | 8.4100 | 8.4100 | 6,337 |
| Dec 2, 2024 | 7.5800 | 8.2200 | 7.5800 | 8.1200 | 8.1200 | 12,642 |
| Nov 29, 2024 | 7.8800 | 7.9100 | 7.6800 | 7.7400 | 7.7400 | 13,454 |
| Nov 28, 2024 | 7.7000 | 7.8000 | 7.7000 | 7.8000 | 7.8000 | 1,119 |
| Nov 27, 2024 | 7.6000 | 7.6200 | 7.4400 | 7.6200 | 7.6200 | 248 |
| Nov 26, 2024 | 7.4900 | 7.6200 | 7.4900 | 7.5200 | 7.5200 | 1,058 |
| Nov 25, 2024 | 7.4800 | 7.6500 | 7.4800 | 7.4800 | 7.4800 | 2,829 |
| Nov 22, 2024 | 7.4400 | 7.5100 | 7.3500 | 7.4700 | 7.4700 | 5,976 |
| Nov 21, 2024 | 7.2600 | 7.4600 | 7.2000 | 7.3600 | 7.3600 | 7,051 |
| Nov 19, 2024 | 6.6400 | 6.8900 | 6.6400 | 6.8700 | 6.8700 | 1,877 |
| Nov 18, 2024 | 6.8700 | 6.8700 | 6.7400 | 6.7800 | 6.7800 | 13,206 |
| Nov 14, 2024 | 7.4800 | 7.4800 | 7.0700 | 7.3100 | 7.3100 | 5,201 |
| Nov 13, 2024 | 7.6300 | 7.6400 | 7.4800 | 7.4800 | 7.4800 | 1,213 |
| Nov 12, 2024 | 7.5200 | 7.5200 | 7.4900 | 7.4900 | 7.4900 | 1,905 |
| Nov 11, 2024 | 7.4700 | 7.5600 | 7.3900 | 7.4400 | 7.4400 | 1,407 |
| Nov 8, 2024 | 6.9900 | 7.3500 | 6.8800 | 7.2200 | 7.2200 | 5,973 |
| Nov 7, 2024 | 7.2500 | 7.5400 | 7.2100 | 7.5000 | 7.5000 | 1,117 |
| Nov 6, 2024 | 7.1300 | 7.1300 | 7.0000 | 7.0800 | 7.0800 | 4,511 |
| Nov 5, 2024 | 6.9000 | 6.9400 | 6.9000 | 6.9200 | 6.9200 | 857 |
| Nov 4, 2024 | 7.0100 | 7.0300 | 6.9100 | 6.9400 | 6.9400 | 19 |
| Nov 1, 2024 | 7.0000 | 7.0300 | 6.9700 | 6.9700 | 6.9700 | 17,659 |
| Oct 31, 2024 | 7.0500 | 7.0500 | 6.8200 | 6.9900 | 6.9900 | 19,185 |
| Oct 30, 2024 | 7.0000 | 7.1200 | 7.0000 | 7.0700 | 7.0700 | 1,543 |
| Oct 29, 2024 | 6.8300 | 7.1300 | 6.8300 | 7.0000 | 7.0000 | 500 |
| Oct 28, 2024 | 6.8500 | 6.8500 | 6.8200 | 6.8300 | 6.8300 | 4,121 |
| Oct 25, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 3,230 |
| Oct 24, 2024 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | 2,017 |
| Oct 23, 2024 | 6.8000 | 6.8000 | 6.6000 | 6.6600 | 6.6600 | 1,056 |
| Oct 22, 2024 | 6.6600 | 6.8000 | 6.6600 | 6.8000 | 6.8000 | 1,112 |
| Oct 21, 2024 | 6.7900 | 6.8200 | 6.7400 | 6.7600 | 6.7600 | 9,697 |
| Oct 18, 2024 | 6.5000 | 6.8200 | 6.5000 | 6.7500 | 6.7500 | 308 |
| Oct 17, 2024 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | - |
| Oct 16, 2024 | 6.6600 | 6.6700 | 6.6400 | 6.6400 | 6.6400 | 4,662 |
| Oct 15, 2024 | 6.6200 | 6.7000 | 6.6200 | 6.6700 | 6.6700 | 2,783 |
| Oct 14, 2024 | 6.6800 | 6.6800 | 6.5300 | 6.5300 | 6.5300 | 280 |
| Oct 11, 2024 | 6.5500 | 6.6700 | 6.5500 | 6.6100 | 6.6100 | 116 |
| Oct 10, 2024 | 6.4300 | 6.5200 | 6.4300 | 6.4900 | 6.4900 | 34,575 |
| Oct 9, 2024 | 6.4200 | 6.5000 | 6.4200 | 6.4800 | 6.4800 | 120 |
| Oct 8, 2024 | 6.3200 | 6.3200 | 6.2600 | 6.2600 | 6.2600 | 47 |
| Oct 7, 2024 | 6.0700 | 6.2100 | 6.0700 | 6.1800 | 6.1800 | 6,127 |
| Oct 4, 2024 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | 250 |
| Oct 3, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 10 |
| Oct 2, 2024 | 6.0200 | 6.0200 | 5.9300 | 5.9300 | 5.9300 | 112 |
| Oct 1, 2024 | 6.0100 | 6.0100 | 5.9100 | 5.9600 | 5.9600 | 3,467 |
| Sep 30, 2024 | 5.9100 | 5.9600 | 5.9100 | 5.9500 | 5.9500 | 727 |
| Sep 27, 2024 | 6.0400 | 6.0400 | 5.9400 | 5.9800 | 5.9800 | 2,738 |
| Sep 26, 2024 | 6.0500 | 6.0500 | 5.9800 | 5.9800 | 5.9800 | 7,158 |
| Sep 25, 2024 | 5.8900 | 6.0600 | 5.8900 | 6.0400 | 6.0400 | 1,727 |
| Sep 24, 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 1,700 |
| Sep 23, 2024 | 6.1400 | 6.1400 | 6.0000 | 6.0000 | 6.0000 | 4,168 |
| Sep 20, 2024 | 6.0000 | 6.0400 | 6.0000 | 6.0400 | 6.0400 | 329 |
| Sep 19, 2024 | 6.0000 | 6.0400 | 5.9500 | 5.9800 | 5.9800 | 879 |
| Sep 18, 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 1 |
| Sep 17, 2024 | 5.8000 | 5.8800 | 5.8000 | 5.8200 | 5.8200 | 1,732 |
| Sep 16, 2024 | 5.8900 | 5.9200 | 5.8100 | 5.8100 | 5.8100 | 598 |
| Sep 13, 2024 | 5.9600 | 5.9600 | 5.9200 | 5.9200 | 5.9200 | 1,315 |
| Sep 12, 2024 | 5.8300 | 5.8900 | 5.8300 | 5.8700 | 5.8700 | 2,726 |
| Sep 11, 2024 | 5.6600 | 5.7100 | 5.5800 | 5.7100 | 5.7100 | 147 |
| Sep 10, 2024 | 5.5800 | 5.6000 | 5.5500 | 5.6000 | 5.6000 | 72 |
| Sep 9, 2024 | 5.6300 | 5.6300 | 5.5500 | 5.5500 | 5.5500 | 6 |
| Sep 6, 2024 | 5.6000 | 5.6300 | 5.5600 | 5.6300 | 5.6300 | 4,714 |
| Sep 5, 2024 | 5.8000 | 5.8000 | 5.6900 | 5.7500 | 5.7500 | 64 |
| Sep 4, 2024 | 5.7600 | 5.7900 | 5.7400 | 5.7400 | 5.7400 | 188 |
| Sep 3, 2024 | 5.8100 | 5.8100 | 5.7000 | 5.7000 | 5.7000 | 1,458 |
| Sep 2, 2024 | 5.7600 | 5.9700 | 5.7600 | 5.9700 | 5.9700 | 139 |
| Aug 30, 2024 | 5.9500 | 5.9500 | 5.8300 | 5.8300 | 5.8300 | 29,743 |
| Aug 29, 2024 | 5.5800 | 5.9100 | 5.5800 | 5.8900 | 5.8900 | 2,887 |
| Aug 28, 2024 | 5.6200 | 5.7000 | 5.6200 | 5.7000 | 5.7000 | 459 |
| Aug 27, 2024 | 5.7100 | 5.7500 | 5.7100 | 5.7400 | 5.7400 | 322 |
| Aug 26, 2024 | 5.8300 | 5.8300 | 5.7000 | 5.7200 | 5.7200 | 4,362 |
| Aug 23, 2024 | 5.8600 | 5.8600 | 5.7200 | 5.7700 | 5.7700 | 232 |
| Aug 22, 2024 | 5.7700 | 5.8100 | 5.7500 | 5.8000 | 5.8000 | 106 |
| Aug 21, 2024 | 5.6500 | 5.7000 | 5.6300 | 5.7000 | 5.7000 | 10,242 |
| Aug 20, 2024 | 5.6200 | 5.6200 | 5.5800 | 5.6000 | 5.6000 | 899 |
| Aug 19, 2024 | 5.4900 | 5.5600 | 5.4900 | 5.5500 | 5.5500 | 1,764 |
| Aug 16, 2024 | 5.4500 | 5.5700 | 5.4500 | 5.5700 | 5.5700 | 614 |
| Aug 15, 2024 | 5.5400 | 5.5400 | 5.5100 | 5.5200 | 5.5200 | 294 |
| Aug 14, 2024 | 5.3400 | 5.4700 | 5.3400 | 5.3900 | 5.3900 | 4,140 |
| Aug 13, 2024 | 5.4100 | 5.4100 | 5.3500 | 5.3500 | 5.3500 | 2,808 |
| Aug 12, 2024 | 5.4600 | 5.5000 | 5.3700 | 5.3800 | 5.3800 | 1,673 |
| Aug 9, 2024 | 5.0500 | 5.4700 | 4.9900 | 5.4700 | 5.4700 | 5,054 |
| Aug 8, 2024 | 4.7900 | 5.0000 | 4.7800 | 5.0000 | 5.0000 | 3,906 |
| Aug 7, 2024 | 4.8700 | 4.8700 | 4.7800 | 4.7800 | 4.7800 | 90 |
| Aug 6, 2024 | 4.7600 | 4.8400 | 4.7300 | 4.7800 | 4.7800 | 12,954 |
| Aug 5, 2024 | 4.5300 | 4.7700 | 4.5000 | 4.7700 | 4.7700 | 618 |
| Aug 2, 2024 | 5.0000 | 5.0000 | 4.7400 | 4.7400 | 4.7400 | 2,706 |
| Aug 1, 2024 | 5.1400 | 5.1400 | 4.9500 | 4.9500 | 4.9500 | 1,563 |
| Jul 31, 2024 | 5.1200 | 5.1400 | 5.0700 | 5.1000 | 5.1000 | 3,056 |
| Jul 30, 2024 | 5.1800 | 5.1800 | 5.0000 | 5.0200 | 5.0200 | 11,492 |
| Jul 29, 2024 | 5.2200 | 5.2400 | 5.1600 | 5.1800 | 5.1800 | 3,057 |
| Jul 26, 2024 | 5.2800 | 5.2800 | 5.1600 | 5.1600 | 5.1600 | 8 |
| Jul 25, 2024 | 5.0300 | 5.2300 | 5.0200 | 5.2300 | 5.2300 | 12,926 |
| Jul 24, 2024 | 5.4900 | 5.5200 | 5.0800 | 5.0800 | 5.0800 | 27,440 |
| Jul 23, 2024 | 5.4500 | 5.6700 | 5.4500 | 5.6400 | 5.6400 | 637 |
| Jul 22, 2024 | 5.4100 | 5.5500 | 5.4100 | 5.5500 | 5.5500 | 10,123 |
| Jul 19, 2024 | 5.3800 | 5.3900 | 5.3600 | 5.3900 | 5.3900 | 139 |
| Jul 18, 2024 | 5.3700 | 5.4200 | 5.2800 | 5.3600 | 5.3600 | 2,351 |
| Jul 17, 2024 | 5.4700 | 5.4700 | 5.2300 | 5.2300 | 5.2300 | 3,308 |
| Jul 16, 2024 | 5.4900 | 5.4900 | 5.4100 | 5.4700 | 5.4700 | 2,449 |
| Jul 15, 2024 | 5.5000 | 5.5500 | 5.4700 | 5.4700 | 5.4700 | 6,443 |
| Jul 12, 2024 | 5.3700 | 5.4300 | 5.3400 | 5.3900 | 5.3900 | 3,238 |
| Jul 11, 2024 | 6.1800 | 6.1800 | 5.3700 | 5.3900 | 5.3900 | 12,997 |
| Jul 10, 2024 | 5.4400 | 6.1900 | 5.3400 | 6.1900 | 6.1900 | 1,153 |
| Jul 9, 2024 | 5.3700 | 5.5000 | 5.3700 | 5.4900 | 5.4900 | 2,534 |
| Jul 8, 2024 | 5.4600 | 5.4600 | 5.4500 | 5.4500 | 5.4500 | 11 |
| Jul 5, 2024 | 5.5000 | 5.5000 | 5.4800 | 5.4800 | 5.4800 | 248 |
| Jul 4, 2024 | 5.5100 | 5.5200 | 5.5100 | 5.5200 | 5.5200 | 47 |
| Jul 3, 2024 | 6.3300 | 6.3300 | 5.5500 | 5.5800 | 5.5800 | 249 |
| Jul 2, 2024 | 5.5700 | 5.6500 | 5.5700 | 5.5800 | 5.5800 | 184 |
| Jul 1, 2024 | 5.4400 | 5.5000 | 5.3900 | 5.5000 | 5.5000 | 547 |
| Jun 28, 2024 | 5.4400 | 5.4400 | 5.3700 | 5.3900 | 5.3900 | 429 |
| Jun 27, 2024 | 5.4100 | 5.4300 | 5.4100 | 5.4300 | 5.4300 | 1,032 |
| Jun 26, 2024 | 5.3800 | 5.4400 | 5.3600 | 5.3900 | 5.3900 | 2,843 |
| Jun 25, 2024 | 5.2100 | 5.3400 | 5.2100 | 5.3200 | 5.3200 | 1,106 |
| Jun 24, 2024 | 5.3000 | 5.3100 | 5.1800 | 5.1800 | 5.1800 | 1,241 |
| Jun 21, 2024 | 5.2500 | 5.2800 | 5.2400 | 5.2800 | 5.2800 | 828 |
| Jun 20, 2024 | 5.5000 | 5.5000 | 5.2900 | 5.2900 | 5.2900 | 1,209 |
| Jun 19, 2024 | 5.6500 | 5.6500 | 5.4900 | 5.4900 | 5.4900 | 3,533 |
| Jun 18, 2024 | 5.2800 | 5.4000 | 5.2700 | 5.4000 | 5.4000 | 2,486 |
| Jun 17, 2024 | 5.1500 | 5.3200 | 5.1500 | 5.3200 | 5.3200 | 59 |
| Jun 14, 2024 | 5.1400 | 5.1600 | 5.1200 | 5.1200 | 5.1200 | 3,631 |
| Jun 13, 2024 | 5.2300 | 5.2300 | 5.1200 | 5.1200 | 5.1200 | 1,131 |
| Jun 12, 2024 | 5.2300 | 5.2900 | 5.2000 | 5.2000 | 5.2000 | 414 |
| Jun 11, 2024 | 4.9800 | 4.9800 | 4.9600 | 4.9700 | 4.9700 | 306 |
| Jun 10, 2024 | 5.0500 | 5.0500 | 4.9000 | 4.9400 | 4.9400 | 173 |
| Jun 7, 2024 | 5.1200 | 5.1200 | 5.0300 | 5.0300 | 5.0300 | 21,860 |
| Jun 6, 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| Jun 5, 2024 | 5.1100 | 5.1600 | 5.1100 | 5.1600 | 5.1600 | 21,789 |
| Jun 4, 2024 | 4.9000 | 5.0000 | 4.8900 | 4.9800 | 4.9800 | 1,402 |
| Jun 3, 2024 | 4.9300 | 4.9300 | 4.8700 | 4.9000 | 4.9000 | 38,463 |
| May 31, 2024 | 4.9600 | 4.9600 | 4.8000 | 4.8300 | 4.8300 | 38,713 |
| May 29, 2024 | 4.9700 | 4.9700 | 4.9500 | 4.9500 | 4.9500 | 130 |
| May 28, 2024 | 4.9700 | 4.9700 | 4.9000 | 4.9100 | 4.9100 | 465 |
| May 27, 2024 | 4.9700 | 4.9800 | 4.9700 | 4.9700 | 4.9700 | 143 |
| May 24, 2024 | 4.9100 | 4.9200 | 4.9100 | 4.9100 | 4.9100 | 48 |
| May 23, 2024 | 4.8000 | 4.9400 | 4.8000 | 4.8800 | 4.8800 | 34 |
| May 22, 2024 | 4.9200 | 4.9200 | 4.8800 | 4.9000 | 4.9000 | 2,408 |
| May 21, 2024 | 4.9800 | 4.9800 | 4.8800 | 4.8900 | 4.8900 | 207 |
| May 20, 2024 | 4.9100 | 5.0000 | 4.9100 | 5.0000 | 5.0000 | 45,425 |
| May 17, 2024 | 4.3900 | 4.8200 | 4.3900 | 4.8200 | 4.8200 | 28 |
| May 16, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| May 15, 2024 | 4.4200 | 4.4200 | 4.3900 | 4.4200 | 4.4200 | 43 |
| May 14, 2024 | 4.5600 | 4.5600 | 4.3900 | 4.3900 | 4.3900 | 75 |
| May 13, 2024 | 4.5200 | 4.5500 | 4.5200 | 4.5500 | 4.5500 | 58 |
| May 10, 2024 | 4.5600 | 4.5600 | 4.4600 | 4.4900 | 4.4900 | 1,375 |
| May 9, 2024 | 4.3900 | 4.5700 | 4.3900 | 4.5600 | 4.5600 | 1,606 |
| May 8, 2024 | 4.5800 | 4.5800 | 4.3900 | 4.3900 | 4.3900 | 284 |
| May 7, 2024 | 4.5700 | 4.6600 | 4.5700 | 4.5700 | 4.5700 | 313 |
| May 6, 2024 | 4.5500 | 4.5700 | 4.5500 | 4.5600 | 4.5600 | 228 |
| May 3, 2024 | 4.5600 | 4.5600 | 4.4800 | 4.4800 | 4.4800 | 40,111 |
| May 2, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Apr 30, 2024 | 4.3200 | 4.3300 | 4.3200 | 4.3300 | 4.3300 | 171 |
| Apr 29, 2024 | 4.3200 | 4.3300 | 4.3000 | 4.3300 | 4.3300 | 26,674 |
| Apr 26, 2024 | 4.3800 | 4.3800 | 4.3500 | 4.3600 | 4.3600 | 801 |
| Apr 25, 2024 | 4.1900 | 4.1900 | 4.1300 | 4.1500 | 4.1500 | 602 |
| Apr 24, 2024 | 4.3800 | 4.3800 | 4.3300 | 4.3300 | 4.3300 | 314 |
Related Tickers
EVOL Symbolic Logic, Inc.
0.5900
0.00%
AWRE Aware, Inc.
1.6300
-0.61%
TATAELXSI.BO Tata Elxsi Limited
5,918.10
+4.49%
CMCOM.AS CM.com N.V.
6.53
+1.40%
SGE.L The Sage Group plc
1,190.00
+0.17%
NEXCF Nextech3D.AI Corporation
0.0230
-8.00%
SMWB Similarweb Ltd.
7.50
+5.04%
SEMR Semrush Holdings, Inc.
10.04
+3.73%
TATAELXSI.NS Tata Elxsi Limited
5,918.00
+4.48%
KC Kingsoft Cloud Holdings Limited
12.49
-0.40%