The Trade Desk, Inc. (FRA:TT8)
Germany · Delayed Price · Currency is EUR 18.38
-0.48 (-2.56%)
At close: Mar 27, 2026
FRA:TT8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.89 | 18.89 | 18.38 | 18.38 | 18.38 | -2.56% | 740 |
| Mar 26, 2026 | 18.84 | 19.20 | 18.78 | 18.86 | 18.86 | -0.56% | 260 |
| Mar 25, 2026 | 19.40 | 19.62 | 18.68 | 18.97 | 18.97 | -1.45% | 60 |
| Mar 24, 2026 | 20.60 | 20.60 | 19.11 | 19.25 | 19.25 | -8.55% | 230 |
| Mar 23, 2026 | 20.75 | 21.05 | 20.75 | 21.05 | 21.05 | 1.45% | 140 |
| Mar 20, 2026 | 20.10 | 21.20 | 20.10 | 20.75 | 20.75 | 2.85% | 115 |
| Mar 19, 2026 | 20.48 | 20.93 | 20.18 | 20.18 | 20.18 | -1.15% | 981 |
| Mar 18, 2026 | 21.43 | 21.43 | 20.35 | 20.41 | 20.41 | -5.79% | 400 |
| Mar 17, 2026 | 23.41 | 24.78 | 21.66 | 21.67 | 21.67 | -7.49% | 640 |
| Mar 16, 2026 | 24.01 | 24.29 | 23.42 | 23.42 | 23.42 | -1.72% | 284 |
| Mar 13, 2026 | 23.01 | 23.91 | 23.01 | 23.83 | 23.83 | 3.59% | 150 |
| Mar 12, 2026 | 23.32 | 23.73 | 23.01 | 23.01 | 23.01 | -1.79% | 35 |
| Mar 11, 2026 | 23.88 | 23.88 | 23.31 | 23.43 | 23.43 | -1.39% | 140 |
| Mar 10, 2026 | 24.58 | 24.82 | 23.62 | 23.76 | 23.76 | -3.10% | 180 |
| Mar 9, 2026 | 24.50 | 25.01 | 24.25 | 24.52 | 24.52 | -2.68% | 7,835 |
| Mar 6, 2026 | 26.25 | 26.25 | 24.42 | 25.19 | 25.19 | -2.46% | 2,201 |
| Mar 5, 2026 | 24.79 | 27.85 | 24.79 | 25.83 | 25.83 | 19.37% | 3,272 |
| Mar 4, 2026 | 21.31 | 21.81 | 21.31 | 21.64 | 21.64 | 0.63% | 480 |
| Mar 3, 2026 | 20.65 | 21.65 | 20.29 | 21.50 | 21.50 | 3.74% | 1,614 |
| Mar 2, 2026 | 19.48 | 20.74 | 19.48 | 20.73 | 20.73 | 3.16% | 1,644 |
| Feb 27, 2026 | 20.17 | 20.37 | 19.16 | 20.09 | 20.09 | -0.77% | 2,600 |
| Feb 26, 2026 | 17.80 | 20.59 | 17.73 | 20.25 | 20.25 | -5.29% | 4,954 |
| Feb 25, 2026 | 21.10 | 21.42 | 21.01 | 21.38 | 21.38 | 1.18% | 314 |
| Feb 24, 2026 | 20.56 | 21.13 | 20.32 | 21.13 | 21.13 | 3.05% | 475 |
| Feb 23, 2026 | 21.06 | 21.06 | 20.44 | 20.50 | 20.50 | -3.73% | 125 |
| Feb 20, 2026 | 21.42 | 21.61 | 21.30 | 21.30 | 21.30 | -0.58% | - |
| Feb 19, 2026 | 21.65 | 21.81 | 21.42 | 21.42 | 21.42 | -0.95% | 220 |
| Feb 18, 2026 | 21.30 | 21.81 | 21.11 | 21.63 | 21.63 | 1.45% | 237 |
| Feb 17, 2026 | 21.79 | 22.14 | 21.15 | 21.32 | 21.32 | -1.39% | 1,339 |
| Feb 16, 2026 | 21.66 | 22.07 | 21.60 | 21.62 | 21.62 | -0.46% | 420 |
| Feb 13, 2026 | 22.12 | 22.34 | 21.72 | 21.72 | 21.72 | -1.43% | 1,580 |
| Feb 12, 2026 | 22.91 | 23.08 | 21.95 | 22.03 | 22.03 | -3.84% | 1,242 |
| Feb 11, 2026 | 23.64 | 24.01 | 22.81 | 22.91 | 22.91 | -3.01% | 446 |
| Feb 10, 2026 | 22.68 | 23.86 | 22.68 | 23.62 | 23.62 | 4.33% | 100 |
| Feb 9, 2026 | 22.91 | 23.01 | 22.51 | 22.64 | 22.64 | -0.81% | 418 |
| Feb 6, 2026 | 22.10 | 22.83 | 22.10 | 22.83 | 22.83 | 2.56% | 1,155 |
| Feb 5, 2026 | 23.11 | 23.32 | 22.14 | 22.26 | 22.26 | -3.55% | 619 |
| Feb 4, 2026 | 22.96 | 23.08 | 22.55 | 23.08 | 23.08 | 0.74% | 809 |
| Feb 3, 2026 | 25.50 | 25.50 | 22.63 | 22.91 | 22.91 | -9.13% | 1,630 |
| Feb 2, 2026 | 25.16 | 26.05 | 25.07 | 25.21 | 25.21 | -1.21% | 477 |
| Jan 30, 2026 | 25.77 | 26.09 | 25.46 | 25.52 | 25.52 | -2.19% | 484 |
| Jan 29, 2026 | 26.63 | 26.76 | 26.04 | 26.09 | 26.09 | -2.34% | 8,080 |
| Jan 28, 2026 | 26.96 | 27.16 | 26.71 | 26.71 | 26.71 | 0.32% | 670 |
| Jan 27, 2026 | 28.63 | 28.67 | 26.63 | 26.63 | 26.63 | -6.56% | 1,783 |
| Jan 26, 2026 | 30.62 | 30.96 | 28.20 | 28.50 | 28.50 | -7.65% | 2,005 |
| Jan 23, 2026 | 31.07 | 31.07 | 30.82 | 30.86 | 30.86 | -1.61% | - |
| Jan 22, 2026 | 30.36 | 31.36 | 30.36 | 31.36 | 31.36 | 3.88% | 700 |
| Jan 21, 2026 | 29.16 | 30.19 | 28.91 | 30.19 | 30.19 | 3.71% | 1,367 |
| Jan 20, 2026 | 29.81 | 29.81 | 29.06 | 29.11 | 29.11 | -2.46% | 226 |
| Jan 19, 2026 | 29.51 | 30.09 | 29.51 | 29.85 | 29.85 | -2.40% | 436 |