The Trade Desk, Inc. (FRA:TT8)
Germany flag Germany · Delayed Price · Currency is EUR
46.63
+1.28 (2.82%)
At close: Oct 21, 2025

The Trade Desk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202546.5446.5845.4846.4846.48-0.31%135
Oct 21, 202544.9346.8344.9346.6346.632.82%450
Oct 20, 202543.1045.3543.1045.3545.355.81%100
Oct 17, 202542.0643.0641.0142.8642.860.42%390
Oct 16, 202543.6844.2642.6642.6842.68-2.21%305
Oct 15, 202543.5144.2643.3643.6443.640.17%600
Oct 14, 202543.7544.0343.0043.5743.57-1.89%885
Oct 13, 202546.0246.0244.2444.4144.41-1.40%240
Oct 10, 202546.6647.1744.8145.0445.04-3.77%86
Oct 9, 202546.4146.8045.7546.8046.800.73%3,817
Oct 8, 202546.2047.1845.6946.4646.461.30%1,471
Oct 7, 202545.4447.3245.4245.8745.870.56%1,001
Oct 6, 202544.3845.7043.6945.6145.615.21%787
Oct 3, 202543.5544.0143.2643.3543.35-0.23%275
Oct 2, 202542.1143.4541.8843.4543.453.16%708
Oct 1, 202541.1142.1240.8642.1242.120.62%1,172
Sep 30, 202542.4042.8041.3941.8641.86-1.24%1,896
Sep 29, 202540.4242.9040.3042.3942.395.29%2,170
Sep 26, 202539.8640.2639.4440.2640.260.94%327
Sep 25, 202539.9140.2139.1039.8839.88-0.05%16,156
Sep 24, 202539.7840.5539.6939.9039.900.73%3,967
Sep 23, 202539.1240.2238.9339.6139.611.45%387
Sep 22, 202538.0139.5037.3139.0539.054.83%630
Sep 19, 202537.5337.6336.9437.2537.25-0.17%1,905
Sep 18, 202538.8039.0937.3137.3137.31-2.60%1,699
Sep 17, 202537.8338.3837.8338.3138.311.42%550
Sep 16, 202538.7739.0437.1537.7737.77-2.19%997
Sep 15, 202538.5639.2738.4838.6238.620.19%1,154
Sep 12, 202538.6139.0138.5238.5438.540.12%221
Sep 11, 202539.2139.8038.5038.5038.50-1.27%1,426
Sep 10, 202544.0144.5238.9338.9938.99-12.87%2,440
Sep 9, 202544.0145.0044.0144.7544.751.30%500
Sep 8, 202544.6744.6743.0944.1844.18-0.36%520
Sep 5, 202544.2844.5543.4944.3444.34-0.46%260
Sep 4, 202545.9346.0744.4744.5444.54-3.24%280
Sep 3, 202546.4346.7845.7646.0346.03-0.89%465
Sep 2, 202546.4046.4545.3846.4546.45-0.08%575
Sep 1, 202546.1746.5946.1746.4846.48-0.53%108
Aug 29, 202547.1547.2246.4946.7346.73-1.54%335
Aug 28, 202544.9147.4644.9147.4647.465.05%335
Aug 27, 202544.8345.5644.8345.1845.180.77%5
Aug 26, 202544.8745.2844.6944.8444.84-0.91%90
Aug 25, 202545.7745.7745.1745.2545.25-0.15%112
Aug 22, 202544.9145.8544.9145.3245.320.59%506
Aug 21, 202545.4745.5644.7845.0545.05-0.01%323
Aug 20, 202544.6845.0644.2845.0645.06-0.03%301
Aug 19, 202547.0147.5745.0645.0745.07-3.90%1,727
Aug 18, 202545.2047.3844.7246.9046.905.43%1,456
Aug 15, 202544.0845.1143.6544.4944.491.95%1,706
Aug 14, 202546.6046.7443.1543.6443.64-5.95%2,727