Skip to main content
logo
The Trade Desk, Inc. (BIT:1TTD)
Italy flag Italy · Delayed Price · Currency is EUR
20.64
+0.30 (1.47%)
At close: May 7, 2026

BIT:1TTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202620.5620.7420.4020.6420.641.47%5,604
May 6, 202621.1621.1820.4020.3420.34-2.12%634
May 5, 202620.9420.9419.9920.7820.78-0.48%1,102
May 4, 202620.7021.0620.4020.8820.883.78%4,721
Apr 30, 202620.7620.7619.8420.1220.12-1.76%411
Apr 29, 202619.8620.9419.8620.4820.483.96%865
Apr 28, 202619.8620.2019.7019.7019.70-2.48%378
Apr 27, 202620.4020.5819.6520.2020.201.25%1,308
Apr 24, 202619.4920.0019.3819.9519.953.37%251
Apr 23, 202619.8820.1219.0419.3019.30-3.31%241
Apr 22, 202620.0620.1019.9519.9619.96-1.38%978
Apr 21, 202620.5020.6819.9320.2420.244.38%3,912
Apr 20, 202618.9219.4418.9219.3919.390.05%222
Apr 17, 202619.5419.7719.5419.3819.38-0.92%794
Apr 16, 202619.2619.7619.2619.5619.563.16%1,626
Apr 15, 202617.9418.8617.9018.9618.964.81%2,880
Apr 14, 202618.0018.4518.0018.0918.091.80%1,627
Apr 13, 202617.3017.5917.2917.7717.772.01%1,276
Apr 10, 202617.6917.7517.5817.4217.422.53%2,075
Apr 9, 202617.4417.4417.0116.9916.99-5.56%2,156
Apr 8, 202618.5418.5417.7317.9917.99-3.28%5,453
Apr 7, 202619.0819.0818.6418.6018.60-3.34%476
Apr 2, 202618.6519.2218.6519.2419.240.30%710
Apr 1, 202619.8719.8719.0019.1819.18-2.50%712
Mar 31, 202619.3219.6319.1919.6819.681.51%929
Mar 30, 202618.6819.1718.6819.3819.384.22%405
Mar 27, 202618.9618.9618.3318.6018.60-0.86%504
Mar 26, 202618.8119.1718.8118.7618.76-0.98%290
Mar 25, 202619.6219.9318.7018.9518.95-1.91%682
Mar 24, 202620.2320.3218.9619.3219.32-6.21%4,132
Mar 23, 202620.4821.0820.4820.6020.60-1.32%1,269
Mar 20, 202620.1321.1220.1020.8720.873.01%1,980
Mar 19, 202620.7620.7619.9720.2620.26-1.65%1,029
Mar 18, 202621.6521.6920.2520.6020.60-15.44%2,547
Mar 17, 202624.3624.3624.3624.3624.362.92%-
Mar 16, 202623.6723.6723.6723.6723.670.55%-
Mar 13, 202623.1523.3623.0823.5423.540.77%207
Mar 12, 202623.9623.9623.9623.3623.36-0.66%300
Mar 11, 202623.9823.9823.9823.5223.52-1.01%1
Mar 10, 202624.9024.9024.9023.7623.76-3.28%79
Mar 9, 202624.8325.0024.8124.5624.56-1.88%239
Mar 6, 202625.9826.1424.4525.0325.03-1.96%2,881
Mar 5, 202624.4926.9324.4925.5325.5316.87%5,167
Mar 4, 202621.5521.8021.5521.8521.853.53%576
Mar 3, 202620.3921.0020.3321.1021.102.45%535
Mar 2, 202620.5520.6120.5520.6020.602.39%350
Feb 27, 202620.2220.2219.3120.1220.12-0.96%1,017
Feb 26, 202618.0320.2217.3920.3120.31-4.49%7,213
Feb 25, 202621.2221.3621.2221.2721.271.09%2,194
Feb 24, 202620.5121.0020.5121.0421.041.59%190