Skip to main content
logo
The Trade Desk, Inc. (ETR:TT8)
Germany flag Germany · Delayed Price · Currency is EUR
15.79
+0.09 (0.57%)
Last updated: Jul 28, 2026, 9:42 AM CET

ETR:TT8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202615.2616.0215.2016.0216.026.02%108,770
Jul 24, 202614.7715.1614.7715.1115.111.21%18,252
Jul 23, 202615.4115.4614.9314.9314.93-4.84%20,413
Jul 22, 202616.0716.2115.6615.6915.69-1.57%22,937
Jul 21, 202616.2416.4215.9415.9415.94-2.69%17,544
Jul 20, 202616.3116.4015.9016.3816.381.93%169,763
Jul 17, 202616.5916.7716.0516.0716.07-4.40%100,256
Jul 16, 202617.0117.3516.6216.8116.81-1.75%4,795
Jul 15, 202616.5917.2516.5117.1117.111.48%9,283
Jul 14, 202617.3317.3416.6816.8616.86-6.12%27,507
Jul 13, 202617.0917.9917.0917.9617.964.06%32,438
Jul 10, 202617.3617.7517.2617.2617.260.99%8,262
Jul 9, 202616.4717.0916.2117.0917.092.70%49,464
Jul 8, 202616.7316.9016.5016.6416.64-1.07%51,960
Jul 7, 202616.9617.3716.6516.8216.820.72%11,712
Jul 6, 202616.7216.8716.2516.7016.70-0.83%5,368
Jul 3, 202616.8516.9116.7816.8416.840.36%1,811
Jul 2, 202616.8716.8816.6116.7816.78-1.99%111,771
Jul 1, 202615.8917.2215.8017.1217.1210.03%138,652
Jun 30, 202616.4216.4215.3715.5615.56-6.43%23,350
Jun 29, 202616.1616.9416.1316.6316.634.46%17,247
Jun 26, 202615.1815.9215.1715.9215.923.24%5,812
Jun 25, 202615.6515.6714.9815.4215.42-2.59%18,993
Jun 24, 202615.8716.0415.7115.8315.831.34%14,616
Jun 23, 202615.7215.8215.2015.6215.62-0.19%53,301
Jun 22, 202616.1616.3215.4715.6515.65-3.69%29,936
Jun 19, 202616.5216.5216.1416.2516.252.46%29,870
Jun 18, 202616.0316.0615.5015.8615.86-3.00%23,508
Jun 17, 202616.2716.5616.0216.3516.35-1.03%50,167
Jun 16, 202616.6116.7316.2016.5216.52-0.96%18,971
Jun 15, 202617.0717.0716.4016.6816.683.67%25,866
Jun 12, 202616.3816.4315.9016.0916.09-0.31%24,959
Jun 11, 202616.8016.8616.0316.1416.14-5.34%31,332
Jun 10, 202617.1317.7616.9117.0517.051.37%26,912
Jun 9, 202616.9217.2616.5016.8216.82-1.81%11,668
Jun 8, 202617.3517.3616.5817.1317.13-3.11%40,274
Jun 5, 202617.9918.3117.6817.6817.68-5.51%87,400
Jun 4, 202617.6918.8517.6118.7118.717.59%121,070
Jun 3, 202618.1418.2817.3717.3917.39-5.28%42,685
Jun 2, 202619.9220.1218.2918.3618.36-6.75%66,607
Jun 1, 202618.7419.6918.6319.6919.695.75%15,678
May 29, 202618.2118.6718.1318.6218.622.20%54,899
May 28, 202619.1819.2518.2218.2218.22-8.40%23,833
May 27, 202618.9920.0018.8419.8919.893.54%17,017
May 26, 202619.3619.4118.7619.2119.21-9.04%40,918
May 25, 202619.8521.1219.4821.1221.1210.06%2,665
May 22, 202618.5119.1918.2719.1919.196.32%15,485
May 21, 202618.0718.2017.9018.0518.051.80%59,019
May 20, 202618.3318.3317.4817.7317.73-7.94%92,232
May 19, 202619.1719.9519.0819.2619.260.89%18,663