The Trade Desk, Inc. (ETR:TT8)
Germany · Delayed Price · Currency is EUR 37.25
-0.07 (-0.17%)
At close: Sep 19, 2025
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 37.64 | 37.64 | 36.78 | 37.10 | 37.10 | -1.84% | 3,325 |
| Sep 18, 2025 | 38.99 | 39.08 | 37.74 | 37.79 | 37.79 | -1.64% | 12,550 |
| Sep 17, 2025 | 37.88 | 38.48 | 37.76 | 38.42 | 38.42 | -1.07% | 2,945 |
| Sep 16, 2025 | 38.92 | 39.09 | 36.95 | 38.84 | 38.84 | -0.14% | 28,258 |
| Sep 15, 2025 | 38.83 | 39.34 | 38.48 | 38.89 | 38.89 | -0.17% | 7,589 |
| Sep 12, 2025 | 38.66 | 39.31 | 38.61 | 38.96 | 38.96 | -0.94% | 4,908 |
| Sep 11, 2025 | 39.53 | 39.80 | 38.88 | 39.33 | 39.33 | -3.70% | 8,524 |
| Sep 10, 2025 | 44.27 | 44.40 | 40.81 | 40.84 | 40.84 | -9.07% | 9,071 |
| Sep 9, 2025 | 44.17 | 44.91 | 43.94 | 44.91 | 44.91 | 2.86% | 1,193 |
| Sep 8, 2025 | 44.52 | 44.75 | 43.51 | 43.66 | 43.66 | -1.30% | 2,357 |
| Sep 5, 2025 | 44.57 | 44.73 | 43.66 | 44.24 | 44.24 | -0.82% | 3,124 |
| Sep 4, 2025 | 46.20 | 46.29 | 44.54 | 44.60 | 44.60 | -2.37% | 1,971 |
| Sep 3, 2025 | 46.29 | 46.59 | 45.69 | 45.69 | 45.69 | 0.53% | 2,728 |
| Sep 2, 2025 | 46.44 | 46.44 | 45.38 | 45.45 | 45.45 | 1.89% | 1,405 |
| Sep 1, 2025 | 46.36 | 46.84 | 44.60 | 44.60 | 44.60 | -4.65% | 2,016 |
| Aug 29, 2025 | 47.21 | 47.55 | 46.45 | 46.78 | 46.78 | -0.95% | 2,269 |
| Aug 28, 2025 | 45.13 | 47.23 | 45.13 | 47.23 | 47.23 | 4.36% | 2,569 |
| Aug 27, 2025 | 45.12 | 45.55 | 44.95 | 45.25 | 45.25 | 0.88% | 89 |
| Aug 26, 2025 | 45.00 | 45.41 | 44.86 | 44.86 | 44.86 | -0.73% | 1,196 |
| Aug 25, 2025 | 45.67 | 45.67 | 45.02 | 45.19 | 45.19 | -2.14% | 1,980 |
| Aug 22, 2025 | 44.96 | 46.18 | 44.88 | 46.18 | 46.18 | 1.82% | 2,260 |
| Aug 21, 2025 | 45.48 | 45.48 | 44.79 | 45.35 | 45.35 | 0.71% | 958 |
| Aug 20, 2025 | 44.96 | 45.16 | 44.20 | 45.03 | 45.03 | -1.17% | 3,940 |
| Aug 19, 2025 | 47.33 | 47.69 | 45.46 | 45.57 | 45.57 | -2.51% | 14,739 |
| Aug 18, 2025 | 44.45 | 46.97 | 44.45 | 46.74 | 46.74 | 4.09% | 4,163 |
| Aug 15, 2025 | 44.01 | 45.21 | 43.24 | 44.91 | 44.91 | 2.99% | 9,118 |
| Aug 14, 2025 | 46.74 | 46.76 | 43.42 | 43.60 | 43.60 | -4.04% | 7,441 |
| Aug 13, 2025 | 45.81 | 45.98 | 44.97 | 45.44 | 45.44 | -0.23% | 8,719 |
| Aug 12, 2025 | 46.30 | 46.75 | 45.49 | 45.54 | 45.54 | -4.40% | 7,668 |
| Aug 11, 2025 | 46.50 | 48.47 | 45.93 | 47.64 | 47.64 | 3.72% | 19,407 |
| Aug 8, 2025 | 55.01 | 55.09 | 45.93 | 45.93 | 45.93 | -39.57% | 62,106 |
| Aug 7, 2025 | 77.31 | 78.08 | 75.97 | 76.00 | 76.00 | -1.05% | 2,354 |
| Aug 6, 2025 | 76.03 | 77.49 | 75.66 | 76.81 | 76.81 | 1.68% | 726 |
| Aug 5, 2025 | 78.22 | 78.54 | 75.54 | 75.54 | 75.54 | -1.99% | 2,037 |
| Aug 4, 2025 | 75.54 | 77.07 | 74.96 | 77.07 | 77.07 | 5.24% | 329 |
| Aug 1, 2025 | 75.31 | 75.31 | 71.36 | 73.23 | 73.23 | -4.97% | 2,865 |
| Jul 31, 2025 | 76.00 | 77.12 | 75.72 | 77.06 | 77.06 | 3.42% | 1,513 |
| Jul 30, 2025 | 73.20 | 74.51 | 72.71 | 74.51 | 74.51 | 2.07% | 1,655 |
| Jul 29, 2025 | 76.71 | 77.36 | 73.00 | 73.00 | 73.00 | -3.05% | 1,593 |
| Jul 28, 2025 | 74.04 | 75.54 | 74.04 | 75.30 | 75.30 | 4.32% | 1,342 |
| Jul 25, 2025 | 72.43 | 72.70 | 72.18 | 72.18 | 72.18 | 1.39% | 122 |
| Jul 24, 2025 | 72.29 | 72.50 | 71.19 | 71.19 | 71.19 | 0.74% | 1,151 |
| Jul 23, 2025 | 70.26 | 70.67 | 69.97 | 70.67 | 70.67 | 1.17% | 790 |
| Jul 22, 2025 | 68.61 | 69.85 | 68.46 | 69.85 | 69.85 | 0.55% | 548 |
| Jul 21, 2025 | 68.90 | 70.04 | 68.22 | 69.47 | 69.47 | 0.96% | 709 |
| Jul 18, 2025 | 69.74 | 69.74 | 68.49 | 68.81 | 68.81 | -4.12% | 459 |
| Jul 17, 2025 | 71.30 | 72.40 | 71.01 | 71.77 | 71.77 | 4.15% | 3,050 |
| Jul 16, 2025 | 69.63 | 70.75 | 68.91 | 68.91 | 68.91 | -3.42% | 2,302 |
| Jul 15, 2025 | 74.60 | 74.60 | 70.48 | 71.35 | 71.35 | 9.25% | 24,864 |
| Jul 14, 2025 | 63.98 | 66.40 | 63.98 | 65.31 | 65.31 | 1.95% | 1,399 |