The Trade Desk, Inc. (FRA:TT8)
Germany · Delayed Price · Currency is EUR 76.23
+2.87 (3.91%)
At close: Jul 28, 2025, 10:00 PM CET
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 75.01 | 75.01 | 71.10 | 73.98 | - | -2.81% | 503 |
| Jul 31, 2025 | 76.99 | 77.01 | 75.00 | 76.12 | - | 0.85% | 3,506 |
| Jul 30, 2025 | 73.01 | 75.48 | 73.01 | 75.48 | - | 3.24% | 14 |
| Jul 29, 2025 | 76.35 | 76.88 | 72.77 | 73.11 | - | -4.09% | 90 |
| Jul 28, 2025 | 73.78 | 76.23 | 73.78 | 76.23 | - | 3.91% | 3 |
| Jul 25, 2025 | 72.56 | 73.36 | 71.80 | 73.36 | - | 1.87% | 3 |
| Jul 24, 2025 | 71.97 | 72.01 | 71.20 | 72.01 | - | 0.03% | 110 |
| Jul 23, 2025 | 69.58 | 71.99 | 69.44 | 71.99 | - | 3.64% | 99 |
| Jul 22, 2025 | 68.50 | 69.70 | 68.05 | 69.46 | - | 1.58% | 380 |
| Jul 21, 2025 | 68.82 | 69.92 | 68.38 | 68.38 | - | -0.84% | 12 |
| Jul 18, 2025 | 70.00 | 70.00 | 68.82 | 68.96 | - | -1.50% | 379 |
| Jul 17, 2025 | 70.38 | 71.84 | 70.01 | 70.01 | - | 0.03% | 61 |
| Jul 16, 2025 | 69.86 | 70.26 | 68.81 | 69.99 | - | 0.32% | 485 |
| Jul 15, 2025 | 74.20 | 74.52 | 69.77 | 69.77 | - | 8.07% | 1,378 |
| Jul 14, 2025 | 63.97 | 66.24 | 63.97 | 64.56 | - | 0.11% | 136 |
| Jul 11, 2025 | 65.89 | 65.90 | 64.10 | 64.49 | - | -1.69% | 107 |
| Jul 10, 2025 | 64.01 | 65.64 | 64.01 | 65.60 | - | 1.88% | 325 |
| Jul 9, 2025 | 62.93 | 65.00 | 62.90 | 64.39 | - | 2.09% | 2,080 |
| Jul 8, 2025 | 62.71 | 63.18 | 62.38 | 63.07 | - | 0.67% | 50 |
| Jul 7, 2025 | 62.27 | 63.30 | 62.27 | 62.65 | - | -0.08% | 185 |
| Jul 4, 2025 | 62.49 | 62.70 | 62.15 | 62.70 | - | 0.14% | 665 |
| Jul 3, 2025 | 62.61 | 63.80 | 62.26 | 62.61 | - | 0.51% | 95 |
| Jul 2, 2025 | 62.65 | 63.05 | 61.75 | 62.29 | - | -0.19% | 250 |
| Jul 1, 2025 | 61.09 | 62.95 | 61.09 | 62.41 | - | 1.89% | 860 |
| Jun 30, 2025 | 59.65 | 61.83 | 59.65 | 61.25 | - | 3.52% | 73 |
| Jun 27, 2025 | 59.14 | 59.82 | 59.14 | 59.17 | - | 1.89% | 3,621 |
| Jun 26, 2025 | 59.75 | 59.77 | 56.44 | 58.07 | - | -2.89% | 430 |
| Jun 25, 2025 | 62.01 | 62.28 | 59.29 | 59.80 | - | -3.24% | 89 |
| Jun 24, 2025 | 60.51 | 61.80 | 60.51 | 61.80 | - | 3.67% | 254 |
| Jun 23, 2025 | 58.73 | 59.92 | 58.73 | 59.61 | - | 0.68% | 100 |
| Jun 20, 2025 | 59.32 | 60.33 | 58.95 | 59.21 | - | 0.85% | 500 |
| Jun 19, 2025 | 59.17 | 59.17 | 58.71 | 58.71 | - | -2.08% | - |
| Jun 18, 2025 | 58.61 | 59.96 | 58.61 | 59.96 | - | 1.77% | 125 |
| Jun 17, 2025 | 60.03 | 60.03 | 58.74 | 58.92 | - | -3.06% | 10 |
| Jun 16, 2025 | 58.76 | 60.85 | 58.76 | 60.78 | - | 3.61% | 313 |
| Jun 13, 2025 | 59.50 | 60.63 | 58.66 | 58.66 | - | -3.66% | 110 |
| Jun 12, 2025 | 62.21 | 62.31 | 60.87 | 60.89 | - | -3.29% | 368 |
| Jun 11, 2025 | 62.71 | 64.24 | 62.71 | 62.96 | - | -0.38% | 32 |
| Jun 10, 2025 | 62.62 | 63.21 | 62.59 | 63.20 | - | 0.99% | 96 |
| Jun 9, 2025 | 62.43 | 62.66 | 62.08 | 62.58 | - | -0.18% | 20 |
| Jun 6, 2025 | 62.21 | 63.14 | 62.11 | 62.69 | - | 0.61% | 595 |
| Jun 5, 2025 | 66.20 | 67.02 | 62.31 | 62.31 | - | -6.31% | 797 |
| Jun 4, 2025 | 65.31 | 66.74 | 65.31 | 66.51 | - | 1.70% | - |
| Jun 3, 2025 | 65.48 | 65.94 | 64.57 | 65.40 | - | 0.17% | 1,799 |
| Jun 2, 2025 | 65.01 | 66.06 | 64.50 | 65.29 | - | -1.43% | 1,864 |
| May 30, 2025 | 66.23 | 66.24 | 64.73 | 66.24 | - | -0.17% | 110 |
| May 29, 2025 | 70.60 | 70.60 | 65.64 | 66.35 | - | -2.46% | 236 |
| May 28, 2025 | 67.04 | 68.02 | 67.04 | 68.02 | - | 1.57% | 792 |
| May 27, 2025 | 65.43 | 67.40 | 65.43 | 66.97 | - | 1.45% | 235 |
| May 26, 2025 | 65.35 | 66.28 | 65.35 | 66.01 | - | 1.55% | 50 |