The Trade Desk, Inc. (BIT:1TTD)
Italy · Delayed Price · Currency is EUR 38.03
+0.90 (2.42%)
Last updated: Sep 22, 2025, 10:35 AM CET
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 37.76 | 37.76 | 37.13 | 37.13 | 37.13 | -1.81% | 952 |
| Sep 18, 2025 | 38.60 | 38.60 | 37.88 | 37.82 | 37.82 | -1.57% | 595 |
| Sep 17, 2025 | 38.10 | 38.18 | 37.70 | 38.42 | 38.42 | -0.93% | 200 |
| Sep 16, 2025 | 38.70 | 38.92 | 36.90 | 38.78 | 38.78 | 0.36% | 543 |
| Sep 15, 2025 | 38.84 | 39.13 | 38.50 | 38.64 | 38.64 | -1.01% | 306 |
| Sep 12, 2025 | 38.64 | 39.26 | 38.50 | 39.04 | 39.04 | -0.46% | 268 |
| Sep 11, 2025 | 39.53 | 39.75 | 38.30 | 39.22 | 39.22 | -4.08% | 2,877 |
| Sep 10, 2025 | 44.09 | 44.18 | 40.81 | 40.89 | 40.89 | -8.69% | 5,386 |
| Sep 9, 2025 | 44.26 | 44.48 | 44.11 | 44.78 | 44.78 | 2.66% | 751 |
| Sep 8, 2025 | 44.64 | 44.64 | 43.34 | 43.62 | 43.62 | -1.38% | 673 |
| Sep 5, 2025 | 44.82 | 44.82 | 43.70 | 44.23 | 44.23 | -0.96% | 2,287 |
| Sep 4, 2025 | 46.11 | 46.11 | 44.55 | 44.66 | 44.66 | -2.36% | 928 |
| Sep 3, 2025 | 46.21 | 46.75 | 45.71 | 45.74 | 45.74 | 0.55% | 375 |
| Sep 2, 2025 | 46.63 | 46.75 | 45.59 | 45.49 | 45.49 | -2.75% | 3,382 |
| Sep 1, 2025 | 48.94 | 48.94 | 46.42 | 46.77 | 46.77 | -0.31% | 635 |
| Aug 29, 2025 | 47.07 | 47.52 | 46.84 | 46.92 | 46.92 | -0.06% | 2,142 |
| Aug 28, 2025 | 45.33 | 46.60 | 45.25 | 46.95 | 46.95 | 3.56% | 3,374 |
| Aug 27, 2025 | 44.99 | 44.99 | 44.99 | 45.33 | 45.33 | 0.76% | 5 |
| Aug 26, 2025 | 45.39 | 45.39 | 45.39 | 44.99 | 44.99 | -0.42% | 10 |
| Aug 25, 2025 | 45.99 | 45.99 | 45.00 | 45.18 | 45.18 | -1.75% | 986 |
| Aug 22, 2025 | 44.88 | 46.00 | 44.88 | 45.99 | 45.99 | 1.80% | 362 |
| Aug 21, 2025 | 45.10 | 45.10 | 44.65 | 45.17 | 45.17 | 0.76% | 170 |
| Aug 20, 2025 | 45.23 | 45.23 | 44.10 | 44.83 | 44.83 | -1.81% | 1,690 |
| Aug 19, 2025 | 47.00 | 47.52 | 45.52 | 45.66 | 45.66 | -2.35% | 5,216 |
| Aug 18, 2025 | 44.80 | 46.96 | 44.76 | 46.76 | 46.76 | 7.30% | 3,669 |
| Aug 14, 2025 | 46.62 | 46.85 | 43.50 | 43.58 | 43.58 | -4.10% | 5,833 |
| Aug 13, 2025 | 45.80 | 46.10 | 44.90 | 45.44 | 45.44 | -0.68% | 2,432 |
| Aug 12, 2025 | 46.33 | 46.60 | 45.50 | 45.75 | 45.75 | -4.30% | 792 |
| Aug 11, 2025 | 50.75 | 50.75 | 46.00 | 47.81 | 47.81 | 3.59% | 4,745 |
| Aug 8, 2025 | 53.50 | 53.99 | 46.00 | 46.15 | 46.15 | -39.30% | 6,890 |
| Aug 7, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | -0.67% | - |
| Aug 6, 2025 | 76.42 | 76.79 | 76.42 | 76.54 | 76.54 | 0.92% | 203 |
| Aug 5, 2025 | 78.72 | 78.72 | 78.04 | 75.84 | 75.84 | -1.57% | 132 |
| Aug 4, 2025 | 77.30 | 77.30 | 77.30 | 77.05 | 77.05 | 5.43% | 272 |
| Aug 1, 2025 | 73.49 | 73.49 | 73.49 | 73.08 | 73.08 | -4.69% | 10 |
| Jul 31, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 2.86% | - |
| Jul 30, 2025 | 74.43 | 74.43 | 74.43 | 74.55 | 74.55 | 2.39% | 133 |
| Jul 29, 2025 | 77.10 | 77.10 | 73.95 | 72.81 | 72.81 | -3.23% | 89 |
| Jul 28, 2025 | 74.39 | 75.24 | 74.32 | 75.24 | 75.24 | 4.18% | 1,709 |
| Jul 25, 2025 | 72.20 | 72.20 | 72.20 | 72.22 | 72.22 | 1.59% | 34 |
| Jul 24, 2025 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | 0.81% | - |
| Jul 23, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 1.10% | - |
| Jul 22, 2025 | 69.30 | 69.30 | 69.30 | 69.75 | 69.75 | 0.17% | 4 |
| Jul 21, 2025 | 69.98 | 69.98 | 69.98 | 69.63 | 69.63 | 0.93% | 5 |
| Jul 18, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | -4.01% | - |
| Jul 17, 2025 | 70.91 | 71.50 | 70.91 | 71.87 | 71.87 | 3.89% | 334 |
| Jul 16, 2025 | 70.86 | 70.86 | 70.01 | 69.18 | 69.18 | -2.85% | 276 |
| Jul 15, 2025 | 73.44 | 73.44 | 70.82 | 71.21 | 71.21 | 9.03% | 15 |
| Jul 14, 2025 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | 1.62% | - |
| Jul 11, 2025 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | -1.92% | - |