The Trade Desk, Inc. (ETR:TT8)
Germany · Delayed Price · Currency is EUR 18.64
-0.10 (-0.54%)
At close: Mar 27, 2026
ETR:TT8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.89 | 18.89 | 18.33 | 18.64 | 18.64 | -0.54% | 4,566 |
| Mar 26, 2026 | 18.82 | 19.29 | 18.74 | 18.74 | 18.74 | -1.30% | 1,184 |
| Mar 25, 2026 | 19.43 | 19.92 | 18.75 | 18.99 | 18.99 | -1.42% | 5,845 |
| Mar 24, 2026 | 20.59 | 20.71 | 18.98 | 19.26 | 19.26 | -6.55% | 17,751 |
| Mar 23, 2026 | 20.70 | 21.20 | 20.55 | 20.61 | 20.61 | -1.32% | 7,848 |
| Mar 20, 2026 | 20.28 | 21.16 | 20.10 | 20.89 | 20.89 | 3.01% | 5,595 |
| Mar 19, 2026 | 20.51 | 20.75 | 20.06 | 20.28 | 20.28 | -1.34% | 15,238 |
| Mar 18, 2026 | 21.57 | 21.64 | 20.47 | 20.55 | 20.55 | -15.90% | 12,072 |
| Mar 17, 2026 | 23.47 | 24.77 | 23.42 | 24.44 | 24.44 | 3.38% | 6,078 |
| Mar 16, 2026 | 24.23 | 24.49 | 23.64 | 23.64 | 23.64 | 0.38% | 4,933 |
| Mar 13, 2026 | 23.16 | 23.92 | 23.07 | 23.55 | 23.55 | 0.86% | 3,961 |
| Mar 12, 2026 | 23.64 | 24.29 | 23.34 | 23.35 | 23.35 | -0.85% | 8,759 |
| Mar 11, 2026 | 23.86 | 24.29 | 23.33 | 23.55 | 23.55 | -0.90% | 1,754 |
| Mar 10, 2026 | 24.77 | 24.91 | 23.54 | 23.76 | 23.76 | -3.02% | 5,163 |
| Mar 9, 2026 | 24.81 | 25.24 | 24.23 | 24.50 | 24.50 | -2.27% | 11,262 |
| Mar 6, 2026 | 26.18 | 26.22 | 24.31 | 25.07 | 25.07 | -2.28% | 20,469 |
| Mar 5, 2026 | 24.68 | 27.78 | 24.29 | 25.66 | 25.66 | 17.39% | 68,694 |
| Mar 4, 2026 | 21.40 | 21.86 | 21.36 | 21.86 | 21.86 | 3.75% | 5,714 |
| Mar 3, 2026 | 20.45 | 21.07 | 20.22 | 21.07 | 21.07 | 2.46% | 12,240 |
| Mar 2, 2026 | 19.65 | 20.74 | 19.58 | 20.56 | 20.56 | 2.24% | 16,216 |
| Feb 27, 2026 | 20.16 | 20.32 | 19.04 | 20.11 | 20.11 | -1.30% | 17,962 |
| Feb 26, 2026 | 18.04 | 20.60 | 17.62 | 20.38 | 20.38 | -4.54% | 44,583 |
| Feb 25, 2026 | 21.21 | 21.38 | 20.90 | 21.35 | 21.35 | 2.28% | 14,274 |
| Feb 24, 2026 | 20.68 | 21.03 | 20.26 | 20.87 | 20.87 | 1.36% | 2,715 |
| Feb 23, 2026 | 21.12 | 21.28 | 20.54 | 20.59 | 20.59 | -4.72% | 8,881 |
| Feb 20, 2026 | 21.62 | 22.13 | 21.30 | 21.61 | 21.61 | -0.12% | 5,759 |
| Feb 19, 2026 | 21.75 | 21.78 | 21.53 | 21.64 | 21.64 | -0.83% | 5,274 |
| Feb 18, 2026 | 21.49 | 21.82 | 21.20 | 21.82 | 21.82 | 0.39% | 5,056 |
| Feb 17, 2026 | 21.81 | 22.11 | 21.08 | 21.73 | 21.73 | -0.09% | 4,339 |
| Feb 16, 2026 | 21.82 | 21.99 | 21.68 | 21.75 | 21.75 | -0.53% | 1,692 |
| Feb 13, 2026 | 22.06 | 22.44 | 21.82 | 21.87 | 21.87 | -2.91% | 10,032 |
| Feb 12, 2026 | 23.10 | 23.14 | 22.47 | 22.52 | 22.52 | -2.43% | 4,126 |
| Feb 11, 2026 | 23.59 | 24.18 | 23.05 | 23.08 | 23.08 | -3.61% | 17,499 |
| Feb 10, 2026 | 22.79 | 23.95 | 22.71 | 23.95 | 23.95 | 5.35% | 6,736 |
| Feb 9, 2026 | 23.10 | 23.13 | 22.45 | 22.73 | 22.73 | 0.22% | 4,267 |
| Feb 6, 2026 | 22.47 | 22.74 | 22.11 | 22.68 | 22.68 | -2.62% | 4,110 |
| Feb 5, 2026 | 23.16 | 23.33 | 22.81 | 23.29 | 23.29 | 1.04% | 6,274 |
| Feb 4, 2026 | 23.00 | 23.19 | 22.17 | 23.05 | 23.05 | -0.41% | 8,626 |
| Feb 3, 2026 | 25.40 | 25.44 | 23.15 | 23.15 | 23.15 | -11.19% | 19,083 |
| Feb 2, 2026 | 25.19 | 26.13 | 25.19 | 26.06 | 26.06 | 1.72% | 7,824 |
| Jan 30, 2026 | 25.74 | 26.30 | 25.62 | 25.62 | 25.62 | -2.36% | 4,489 |
| Jan 29, 2026 | 26.76 | 26.85 | 25.84 | 26.24 | 26.24 | -3.16% | 10,757 |
| Jan 28, 2026 | 27.04 | 27.39 | 26.94 | 27.10 | 27.10 | 0.18% | 4,265 |
| Jan 27, 2026 | 28.78 | 28.78 | 26.74 | 27.05 | 27.05 | -7.59% | 10,830 |
| Jan 26, 2026 | 30.79 | 30.89 | 28.89 | 29.27 | 29.27 | -5.79% | 3,192 |
| Jan 23, 2026 | 31.32 | 31.32 | 30.73 | 31.07 | 31.07 | 0.60% | 4,418 |
| Jan 22, 2026 | 30.53 | 31.12 | 30.45 | 30.88 | 30.88 | 2.54% | 4,925 |
| Jan 21, 2026 | 29.25 | 30.26 | 29.05 | 30.12 | 30.12 | 1.67% | 8,364 |
| Jan 20, 2026 | 29.84 | 30.00 | 29.31 | 29.62 | 29.62 | -0.99% | 6,068 |
| Jan 19, 2026 | 29.89 | 30.15 | 29.76 | 29.92 | 29.92 | -3.12% | 4,789 |