Skip to main content
logo
The Trade Desk, Inc. (BIT:1TTD)
Italy flag Italy · Delayed Price · Currency is EUR
15.80
-0.26 (-1.62%)
Last updated: Jul 28, 2026, 9:56 AM CET

BIT:1TTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202615.1615.9815.1616.0616.065.80%2,173
Jul 24, 202615.0615.0614.8615.1815.181.74%1,290
Jul 23, 202615.4315.4314.9414.9214.92-5.03%5,902
Jul 22, 202615.9816.0015.9815.7115.71-1.63%114
Jul 21, 202615.9715.9715.9715.9715.97-2.20%-
Jul 20, 202616.3016.3716.1116.3316.331.24%4,450
Jul 17, 202616.5516.5516.1016.1316.13-3.99%924
Jul 16, 202616.9817.0016.9816.8016.80-1.87%591
Jul 15, 202616.6017.2616.6017.1217.121.84%958
Jul 14, 202617.2717.2716.7516.8116.81-6.25%979
Jul 13, 202617.3317.8417.3317.9317.933.76%947
Jul 10, 202617.3217.4017.3217.2817.281.53%211
Jul 9, 202616.9117.0216.8817.0217.022.47%1,666
Jul 8, 202616.5116.8716.5116.6116.61-1.77%856
Jul 7, 202617.0517.3317.0116.9116.910.77%2,748
Jul 6, 202616.3516.3516.2716.7816.780.60%628
Jul 3, 202616.6816.6816.6816.6816.68-0.71%-
Jul 2, 202616.5316.7816.5316.8016.80-1.87%587
Jul 1, 202615.9017.1215.8217.1217.129.88%6,977
Jun 30, 202616.4816.4815.5015.5815.58-6.31%4,058
Jun 29, 202616.1316.9016.1216.6316.634.92%1,463
Jun 26, 202615.1815.7915.1815.8515.853.06%1,061
Jun 25, 202615.5315.5315.4615.3815.38-3.51%1,255
Jun 24, 202615.7316.1415.7315.9415.942.51%525
Jun 23, 202615.7315.7315.2615.5515.55-0.45%20,566
Jun 22, 202616.0816.0815.7015.6215.62-3.94%555
Jun 19, 202617.4217.4216.1716.2616.262.65%652
Jun 18, 202616.0116.0115.7915.8415.84-2.94%340
Jun 17, 202616.3416.5116.0716.3216.32-1.15%3,177
Jun 16, 202616.6216.6216.5916.5116.51-1.14%177
Jun 15, 202616.9416.9416.6516.7016.703.60%755
Jun 12, 202616.3516.3515.9916.1216.12-0.06%3,174
Jun 11, 202616.8716.8716.2416.1316.13-5.40%726
Jun 10, 202617.2017.2016.9417.0517.051.31%2,425
Jun 9, 202616.8017.2016.7316.8316.83-1.46%1,210
Jun 8, 202617.3517.3516.7717.0817.08-3.45%2,301
Jun 5, 202617.9818.3517.9017.6917.69-5.50%2,228
Jun 4, 202617.5818.7717.5818.7218.727.65%5,106
Jun 3, 202618.0818.1717.3917.3917.39-5.18%3,224
Jun 2, 202619.8819.8818.3018.3418.34-6.52%3,147
Jun 1, 202618.6219.5618.6219.6219.626.05%2,897
May 29, 202618.3618.5618.1018.5018.501.65%839
May 28, 202619.2419.2418.1818.2018.20-8.03%8,604
May 27, 202619.1120.0018.8519.7919.792.65%1,445
May 26, 202619.4019.4018.8119.2819.28-2.33%3,217
May 25, 202619.5219.8219.5219.7419.742.97%125
May 22, 202618.3119.0818.2719.1719.176.32%2,042
May 21, 202618.0518.2017.8918.0318.031.29%1,517
May 20, 202618.2718.3017.4817.8017.80-7.63%6,026
May 19, 202619.1019.8219.0419.2719.271.05%1,297