The Trade Desk, Inc. (FRA:TT8)
Germany · Delayed Price · Currency is EUR 44.71
+0.54 (1.21%)
Last updated: Sep 9, 2025, 7:55 PM CET
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 44.01 | 45.00 | 44.01 | 44.75 | - | 1.30% | 500 |
| Sep 8, 2025 | 44.67 | 44.67 | 43.09 | 44.18 | - | -0.36% | 520 |
| Sep 5, 2025 | 44.28 | 44.55 | 43.49 | 44.34 | - | -0.46% | 260 |
| Sep 4, 2025 | 45.93 | 46.07 | 44.47 | 44.54 | - | -3.24% | 280 |
| Sep 3, 2025 | 46.43 | 46.78 | 45.76 | 46.03 | - | -0.89% | 465 |
| Sep 2, 2025 | 46.40 | 46.45 | 45.38 | 46.45 | - | -0.08% | 575 |
| Sep 1, 2025 | 46.17 | 46.59 | 46.17 | 46.48 | - | -0.53% | 108 |
| Aug 29, 2025 | 47.15 | 47.22 | 46.49 | 46.73 | - | -1.54% | 335 |
| Aug 28, 2025 | 44.91 | 47.46 | 44.91 | 47.46 | - | 5.05% | 335 |
| Aug 27, 2025 | 44.83 | 45.56 | 44.83 | 45.18 | - | 0.77% | 5 |
| Aug 26, 2025 | 44.87 | 45.28 | 44.69 | 44.84 | - | -0.91% | 90 |
| Aug 25, 2025 | 45.77 | 45.77 | 45.17 | 45.25 | - | -0.15% | 112 |
| Aug 22, 2025 | 44.91 | 45.85 | 44.91 | 45.32 | - | 0.59% | 506 |
| Aug 21, 2025 | 45.47 | 45.56 | 44.78 | 45.05 | - | -0.01% | 323 |
| Aug 20, 2025 | 44.68 | 45.06 | 44.28 | 45.06 | - | -0.03% | 301 |
| Aug 19, 2025 | 47.01 | 47.57 | 45.06 | 45.07 | - | -3.90% | 1,727 |
| Aug 18, 2025 | 45.20 | 47.38 | 44.72 | 46.90 | - | 5.43% | 1,456 |
| Aug 15, 2025 | 44.08 | 45.11 | 43.65 | 44.49 | - | 1.95% | 1,706 |
| Aug 14, 2025 | 46.60 | 46.74 | 43.15 | 43.64 | - | -5.95% | 2,727 |
| Aug 13, 2025 | 45.70 | 46.59 | 45.03 | 46.40 | - | 1.71% | 1,554 |
| Aug 12, 2025 | 46.26 | 46.67 | 44.67 | 45.62 | - | -0.46% | 3,075 |
| Aug 11, 2025 | 46.72 | 48.61 | 45.58 | 45.83 | - | -1.35% | 4,521 |
| Aug 8, 2025 | 54.56 | 54.79 | 45.80 | 46.45 | - | -38.57% | 8,623 |
| Aug 7, 2025 | 77.03 | 78.19 | 75.44 | 75.61 | - | -1.32% | 2,295 |
| Aug 6, 2025 | 75.50 | 77.62 | 75.50 | 76.62 | - | 1.67% | 74 |
| Aug 5, 2025 | 78.01 | 78.10 | 75.36 | 75.36 | - | -2.81% | 278 |
| Aug 4, 2025 | 75.21 | 77.54 | 75.21 | 77.54 | - | 4.32% | 199 |
| Aug 1, 2025 | 75.01 | 75.01 | 71.10 | 74.33 | - | -2.35% | 542 |
| Jul 31, 2025 | 76.99 | 77.01 | 75.00 | 76.12 | - | 0.85% | 3,503 |
| 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 |