The Trade Desk, Inc. (ETR:TT8)
Germany · Delayed Price · Currency is EUR 31.78
-0.07 (-0.22%)
At close: Dec 19, 2025
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 31.85 | 32.03 | 31.42 | 31.78 | 31.78 | -0.22% | 1,813 |
| Dec 18, 2025 | 32.16 | 32.24 | 31.69 | 31.85 | 31.85 | -0.61% | 1,937 |
| Dec 17, 2025 | 31.45 | 32.21 | 30.89 | 32.05 | 32.05 | 3.69% | 7,834 |
| Dec 16, 2025 | 30.63 | 30.91 | 30.35 | 30.91 | 30.91 | 0.49% | 3,611 |
| Dec 15, 2025 | 31.37 | 31.39 | 30.38 | 30.76 | 30.76 | -2.40% | 3,835 |
| Dec 12, 2025 | 31.88 | 32.23 | 31.48 | 31.51 | 31.51 | -0.28% | 6,822 |
| Dec 11, 2025 | 33.29 | 33.29 | 31.48 | 31.60 | 31.60 | -5.66% | 5,525 |
| Dec 10, 2025 | 33.76 | 33.94 | 33.34 | 33.50 | 33.50 | -1.87% | 2,859 |
| Dec 9, 2025 | 33.92 | 34.15 | 33.46 | 34.14 | 34.14 | -0.54% | 3,180 |
| Dec 8, 2025 | 34.73 | 34.73 | 34.22 | 34.32 | 34.32 | -1.11% | 5,249 |
| Dec 5, 2025 | 33.96 | 35.06 | 33.91 | 34.71 | 34.71 | 3.92% | 5,977 |
| Dec 4, 2025 | 33.14 | 33.40 | 32.89 | 33.40 | 33.40 | -1.91% | 2,445 |
| Dec 3, 2025 | 34.41 | 34.50 | 33.38 | 34.05 | 34.05 | -1.45% | 3,027 |
| Dec 2, 2025 | 34.19 | 34.97 | 34.05 | 34.55 | 34.55 | 0.58% | 2,840 |
| Dec 1, 2025 | 33.80 | 34.36 | 33.20 | 34.35 | 34.35 | -0.03% | 2,488 |
| Nov 28, 2025 | 33.89 | 34.44 | 33.89 | 34.36 | 34.36 | 0.75% | 1,507 |
| Nov 27, 2025 | 34.07 | 34.10 | 33.94 | 34.10 | 34.10 | 0.78% | 745 |
| Nov 26, 2025 | 34.00 | 34.08 | 33.50 | 33.84 | 33.84 | -0.12% | 10,099 |
| Nov 25, 2025 | 33.79 | 33.88 | 33.41 | 33.88 | 33.88 | -0.66% | 3,150 |
| Nov 24, 2025 | 34.85 | 34.91 | 33.74 | 34.10 | 34.10 | 0.86% | 4,787 |
| Nov 21, 2025 | 33.27 | 33.96 | 32.61 | 33.81 | 33.81 | -3.18% | 10,129 |
| Nov 20, 2025 | 35.49 | 35.65 | 34.87 | 34.92 | 34.92 | 0.58% | 4,135 |
| Nov 19, 2025 | 34.96 | 35.23 | 34.72 | 34.72 | 34.72 | -1.01% | 2,233 |
| Nov 18, 2025 | 34.42 | 35.12 | 34.22 | 35.08 | 35.08 | -1.10% | 5,448 |
| Nov 17, 2025 | 36.46 | 36.66 | 35.21 | 35.47 | 35.47 | -2.54% | 3,919 |
| Nov 14, 2025 | 36.71 | 36.71 | 35.87 | 36.39 | 36.39 | -1.42% | 3,023 |
| Nov 13, 2025 | 37.86 | 37.86 | 36.92 | 36.92 | 36.92 | -2.96% | 4,166 |
| Nov 12, 2025 | 38.30 | 39.03 | 37.69 | 38.04 | 38.04 | 1.77% | 9,256 |
| Nov 11, 2025 | 37.33 | 37.84 | 37.12 | 37.38 | 37.38 | 0.58% | 3,637 |
| Nov 10, 2025 | 38.14 | 38.57 | 36.31 | 37.17 | 37.17 | 2.05% | 14,199 |
| Nov 7, 2025 | 40.58 | 41.52 | 36.18 | 36.42 | 36.42 | -10.36% | 16,533 |
| Nov 6, 2025 | 41.58 | 41.97 | 40.63 | 40.63 | 40.63 | -2.40% | 2,447 |
| Nov 5, 2025 | 41.00 | 41.69 | 40.93 | 41.63 | 41.63 | -0.60% | 3,321 |
| Nov 4, 2025 | 41.82 | 42.21 | 41.80 | 41.88 | 41.88 | -1.10% | 3,017 |
| Nov 3, 2025 | 43.80 | 44.03 | 42.05 | 42.35 | 42.35 | -2.54% | 14,104 |
| Oct 31, 2025 | 42.92 | 44.05 | 42.39 | 43.45 | 43.45 | 0.92% | 2,791 |
| Oct 30, 2025 | 43.01 | 43.24 | 42.47 | 43.06 | 43.06 | -1.73% | 6,048 |
| Oct 29, 2025 | 44.65 | 44.71 | 43.38 | 43.82 | 43.82 | -3.96% | 3,201 |
| Oct 28, 2025 | 45.88 | 46.20 | 45.50 | 45.62 | 45.62 | -0.97% | 2,157 |
| Oct 27, 2025 | 45.31 | 46.07 | 44.94 | 46.07 | 46.07 | -1.77% | 6,480 |
| Oct 24, 2025 | 46.62 | 47.29 | 46.62 | 46.90 | 46.90 | 0.42% | 4,108 |
| Oct 23, 2025 | 46.77 | 46.77 | 46.22 | 46.70 | 46.70 | 2.12% | 4,073 |
| Oct 22, 2025 | 46.27 | 46.53 | 45.73 | 45.73 | 45.73 | -2.14% | 4,369 |
| Oct 21, 2025 | 45.18 | 46.92 | 44.82 | 46.73 | 46.73 | 4.30% | 9,596 |
| Oct 20, 2025 | 43.18 | 45.05 | 43.18 | 44.81 | 44.81 | 4.39% | 2,540 |
| Oct 17, 2025 | 42.00 | 43.43 | 41.10 | 42.92 | 42.92 | -1.63% | 15,369 |
| Oct 16, 2025 | 44.19 | 44.42 | 43.53 | 43.63 | 43.63 | -0.72% | 1,256 |
| Oct 15, 2025 | 43.77 | 44.30 | 43.68 | 43.95 | 43.95 | 1.22% | 2,359 |
| Oct 14, 2025 | 43.59 | 43.73 | 43.00 | 43.42 | 43.42 | -2.09% | 10,214 |
| Oct 13, 2025 | 45.32 | 46.16 | 44.34 | 44.34 | 44.34 | -0.42% | 6,024 |