The Trade Desk, Inc. (BIT:1TTD)
Italy · Delayed Price · Currency is EUR 45.75
-2.05 (-4.30%)
At close: Aug 12, 2025, 5:30 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 45.80 | 46.10 | 44.90 | 45.44 | - | -0.68% | 2,432 |
| Aug 12, 2025 | 46.33 | 46.60 | 45.50 | 45.75 | - | -4.30% | 792 |
| Aug 11, 2025 | 50.75 | 50.75 | 46.00 | 47.81 | - | 3.59% | 4,745 |
| Aug 8, 2025 | 53.50 | 53.99 | 46.00 | 46.15 | - | -39.70% | 6,890 |
| Aug 7, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | - | - | - |
| Aug 6, 2025 | 76.42 | 76.79 | 76.42 | 76.54 | - | 0.92% | 203 |
| Aug 5, 2025 | 78.72 | 78.72 | 75.84 | 75.84 | - | -1.57% | 132 |
| Aug 4, 2025 | 77.30 | 77.30 | 77.05 | 77.05 | - | 5.43% | 272 |
| Aug 1, 2025 | 73.49 | 73.49 | 73.08 | 73.08 | - | -1.97% | 10 |
| Jul 31, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | - | - | - |
| Jul 30, 2025 | 74.43 | 74.55 | 74.43 | 74.55 | - | 2.39% | 133 |
| Jul 29, 2025 | 77.10 | 77.10 | 72.81 | 72.81 | - | -3.23% | 89 |
| Jul 28, 2025 | 74.39 | 75.24 | 74.32 | 75.24 | - | 4.18% | 1,709 |
| Jul 25, 2025 | 72.20 | 72.22 | 72.20 | 72.22 | - | 3.54% | 34 |
| Jul 24, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | - | - | - |
| Jul 23, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | - | - | - |
| Jul 22, 2025 | 69.30 | 69.75 | 69.30 | 69.75 | - | 0.17% | 4 |
| Jul 21, 2025 | 69.98 | 69.98 | 69.63 | 69.63 | - | -3.12% | 5 |
| Jul 18, 2025 | 71.87 | 71.87 | 71.87 | 71.87 | - | - | - |
| Jul 17, 2025 | 70.91 | 71.87 | 70.91 | 71.87 | - | 3.89% | 334 |
| Jul 16, 2025 | 70.86 | 70.86 | 69.18 | 69.18 | - | -2.85% | 276 |
| Jul 15, 2025 | 73.44 | 73.44 | 70.82 | 71.21 | - | 12.91% | 15 |
| Jul 14, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | - | - | - |
| Jul 11, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | - | - | - |
| Jul 10, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | - | - | - |
| Jul 9, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | - | - | - |
| Jul 8, 2025 | 62.96 | 63.07 | 62.96 | 63.07 | - | 0.49% | 5 |
| Jul 7, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | - | - | - |
| Jul 4, 2025 | 60.52 | 62.76 | 60.52 | 62.76 | - | 8.17% | 9 |
| Jul 3, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | - | - | - |
| Jul 2, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | - | - | - |
| Jul 1, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | - | - | - |
| Jun 30, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | - | - | - |
| Jun 27, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | - | - | - |
| Jun 26, 2025 | 59.89 | 59.89 | 58.02 | 58.02 | - | -3.03% | 140 |
| Jun 25, 2025 | 59.83 | 59.83 | 59.83 | 59.83 | - | - | - |
| Jun 24, 2025 | 59.83 | 59.83 | 59.83 | 59.83 | - | - | - |
| Jun 23, 2025 | 59.83 | 59.83 | 59.83 | 59.83 | - | - | - |
| Jun 20, 2025 | 59.83 | 59.83 | 59.83 | 59.83 | - | - | - |
| Jun 19, 2025 | 59.83 | 59.83 | 59.83 | 59.83 | - | - | - |
| Jun 18, 2025 | 59.83 | 59.83 | 59.83 | 59.83 | - | - | - |
| Jun 17, 2025 | 60.19 | 60.19 | 59.83 | 59.83 | - | -1.17% | 30 |
| Jun 16, 2025 | 57.25 | 60.54 | 57.25 | 60.54 | - | 0.46% | 350 |
| Jun 13, 2025 | 59.81 | 60.26 | 59.81 | 60.26 | - | -7.19% | 584 |
| Jun 12, 2025 | 64.93 | 64.93 | 64.93 | 64.93 | - | - | - |
| Jun 11, 2025 | 64.93 | 64.93 | 64.93 | 64.93 | - | - | - |
| Jun 10, 2025 | 64.93 | 64.93 | 64.93 | 64.93 | - | - | - |
| Jun 9, 2025 | 64.93 | 64.93 | 64.93 | 64.93 | - | - | - |
| Jun 6, 2025 | 64.93 | 64.93 | 64.93 | 64.93 | - | - | - |
| Jun 5, 2025 | 64.93 | 64.93 | 64.93 | 64.93 | - | - | - |