The Trade Desk, Inc. (BIT:1TTD)
Italy · Delayed Price · Currency is EUR 18.60
-0.16 (-0.86%)
At close: Mar 27, 2026
BIT:1TTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 18.81 | 19.17 | 18.81 | 18.76 | 18.76 | -0.98% | 290 |
| Mar 25, 2026 | 19.62 | 19.93 | 18.70 | 18.95 | 18.95 | -1.91% | 682 |
| Mar 24, 2026 | 20.23 | 20.32 | 18.96 | 19.32 | 19.32 | -6.21% | 4,132 |
| Mar 23, 2026 | 20.48 | 21.08 | 20.48 | 20.60 | 20.60 | -1.32% | 1,269 |
| Mar 20, 2026 | 20.13 | 21.12 | 20.10 | 20.87 | 20.87 | 3.01% | 1,980 |
| Mar 19, 2026 | 20.76 | 20.76 | 19.97 | 20.26 | 20.26 | -1.65% | 1,029 |
| Mar 18, 2026 | 21.65 | 21.69 | 20.25 | 20.60 | 20.60 | -15.44% | 2,547 |
| Mar 17, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 2.92% | - |
| Mar 16, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.55% | - |
| Mar 13, 2026 | 23.15 | 23.36 | 23.08 | 23.54 | 23.54 | 0.77% | 207 |
| Mar 12, 2026 | 23.96 | 23.96 | 23.96 | 23.36 | 23.36 | -0.66% | 300 |
| Mar 11, 2026 | 23.98 | 23.98 | 23.98 | 23.52 | 23.52 | -1.01% | 1 |
| Mar 10, 2026 | 24.90 | 24.90 | 24.90 | 23.76 | 23.76 | -3.28% | 79 |
| Mar 9, 2026 | 24.83 | 25.00 | 24.81 | 24.56 | 24.56 | -1.88% | 239 |
| Mar 6, 2026 | 25.98 | 26.14 | 24.45 | 25.03 | 25.03 | -1.96% | 2,881 |
| Mar 5, 2026 | 24.49 | 26.93 | 24.49 | 25.53 | 25.53 | 16.87% | 5,167 |
| Mar 4, 2026 | 21.55 | 21.80 | 21.55 | 21.85 | 21.85 | 3.53% | 576 |
| Mar 3, 2026 | 20.39 | 21.00 | 20.33 | 21.10 | 21.10 | 2.45% | 535 |
| Mar 2, 2026 | 20.55 | 20.61 | 20.55 | 20.60 | 20.60 | 2.39% | 350 |
| Feb 27, 2026 | 20.22 | 20.22 | 19.31 | 20.12 | 20.12 | -0.96% | 1,017 |
| Feb 26, 2026 | 18.03 | 20.22 | 17.39 | 20.31 | 20.31 | -4.49% | 7,213 |
| Feb 25, 2026 | 21.22 | 21.36 | 21.22 | 21.27 | 21.27 | 1.09% | 2,194 |
| Feb 24, 2026 | 20.51 | 21.00 | 20.51 | 21.04 | 21.04 | 1.59% | 190 |
| Feb 23, 2026 | 21.20 | 21.30 | 20.30 | 20.71 | 20.71 | -3.90% | 2,755 |
| Feb 20, 2026 | 21.62 | 22.14 | 21.43 | 21.55 | 21.55 | -0.48% | 986 |
| Feb 19, 2026 | 21.62 | 22.69 | 20.53 | 21.65 | 21.65 | -0.39% | 10,983 |
| Feb 18, 2026 | 21.45 | 21.47 | 21.45 | 21.74 | 21.74 | 0.35% | 153 |
| Feb 17, 2026 | 21.77 | 22.10 | 21.77 | 21.66 | 21.66 | -0.80% | 170 |
| Feb 16, 2026 | 21.80 | 22.00 | 21.80 | 21.84 | 21.84 | -0.09% | 310 |
| Feb 13, 2026 | 22.22 | 22.22 | 22.00 | 21.86 | 21.86 | -3.00% | 110 |
| Feb 12, 2026 | 22.56 | 22.58 | 22.53 | 22.53 | 22.53 | -2.30% | 111 |
| Feb 11, 2026 | 23.72 | 23.98 | 23.11 | 23.06 | 23.06 | -3.37% | 852 |
| Feb 10, 2026 | 22.80 | 23.95 | 22.72 | 23.87 | 23.87 | 4.95% | 1,161 |
| Feb 9, 2026 | 23.12 | 23.12 | 22.46 | 22.74 | 22.74 | 0.09% | 31 |
| Feb 6, 2026 | 22.27 | 22.32 | 22.15 | 22.72 | 22.72 | -1.94% | 375 |
| Feb 5, 2026 | 23.14 | 23.14 | 23.14 | 23.17 | 23.17 | 0.63% | 8 |
| Feb 4, 2026 | 22.82 | 23.02 | 22.40 | 23.03 | 23.03 | -0.58% | 318 |
| Feb 3, 2026 | 25.48 | 25.48 | 23.16 | 23.16 | 23.16 | -11.25% | 2,438 |
| Feb 2, 2026 | 25.17 | 26.06 | 25.17 | 26.10 | 26.10 | 1.79% | 1,446 |
| Jan 30, 2026 | 25.96 | 26.08 | 25.66 | 25.64 | 25.64 | -2.32% | 164 |
| Jan 29, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -3.10% | 20 |
| Jan 28, 2026 | 27.03 | 27.29 | 27.03 | 27.09 | 27.09 | 0.20% | 1,263 |
| Jan 27, 2026 | 28.74 | 28.74 | 26.82 | 27.03 | 27.03 | -7.79% | 1,204 |
| Jan 26, 2026 | 29.47 | 29.47 | 28.99 | 29.32 | 29.32 | -5.60% | 973 |
| Jan 23, 2026 | 30.91 | 31.19 | 30.90 | 31.06 | 31.06 | 0.52% | 323 |
| Jan 22, 2026 | 30.91 | 31.03 | 30.91 | 30.90 | 30.90 | 2.30% | 200 |
| Jan 21, 2026 | 29.11 | 29.41 | 29.11 | 30.20 | 30.20 | 2.49% | 582 |
| Jan 20, 2026 | 29.86 | 29.86 | 29.36 | 29.47 | 29.47 | -2.27% | 498 |
| Jan 19, 2026 | 30.21 | 30.23 | 29.82 | 30.15 | 30.15 | -2.52% | 42 |
| Jan 16, 2026 | 31.25 | 31.25 | 30.85 | 30.93 | 30.93 | -0.63% | 260 |