The Trade Desk, Inc. (FRA:TT8)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 46.54 | 46.58 | 45.48 | 46.48 | 46.48 | -0.31% | 135 |
| Oct 21, 2025 | 44.93 | 46.83 | 44.93 | 46.63 | 46.63 | 2.82% | 450 |
| Oct 20, 2025 | 43.10 | 45.35 | 43.10 | 45.35 | 45.35 | 5.81% | 100 |
| Oct 17, 2025 | 42.06 | 43.06 | 41.01 | 42.86 | 42.86 | 0.42% | 390 |
| Oct 16, 2025 | 43.68 | 44.26 | 42.66 | 42.68 | 42.68 | -2.21% | 305 |
| Oct 15, 2025 | 43.51 | 44.26 | 43.36 | 43.64 | 43.64 | 0.17% | 600 |
| Oct 14, 2025 | 43.75 | 44.03 | 43.00 | 43.57 | 43.57 | -1.89% | 885 |
| Oct 13, 2025 | 46.02 | 46.02 | 44.24 | 44.41 | 44.41 | -1.40% | 240 |
| Oct 10, 2025 | 46.66 | 47.17 | 44.81 | 45.04 | 45.04 | -3.77% | 86 |
| Oct 9, 2025 | 46.41 | 46.80 | 45.75 | 46.80 | 46.80 | 0.73% | 3,817 |
| Oct 8, 2025 | 46.20 | 47.18 | 45.69 | 46.46 | 46.46 | 1.30% | 1,471 |
| Oct 7, 2025 | 45.44 | 47.32 | 45.42 | 45.87 | 45.87 | 0.56% | 1,001 |
| Oct 6, 2025 | 44.38 | 45.70 | 43.69 | 45.61 | 45.61 | 5.21% | 787 |
| Oct 3, 2025 | 43.55 | 44.01 | 43.26 | 43.35 | 43.35 | -0.23% | 275 |
| Oct 2, 2025 | 42.11 | 43.45 | 41.88 | 43.45 | 43.45 | 3.16% | 708 |
| Oct 1, 2025 | 41.11 | 42.12 | 40.86 | 42.12 | 42.12 | 0.62% | 1,172 |
| Sep 30, 2025 | 42.40 | 42.80 | 41.39 | 41.86 | 41.86 | -1.24% | 1,896 |
| Sep 29, 2025 | 40.42 | 42.90 | 40.30 | 42.39 | 42.39 | 5.29% | 2,170 |
| Sep 26, 2025 | 39.86 | 40.26 | 39.44 | 40.26 | 40.26 | 0.94% | 327 |
| Sep 25, 2025 | 39.91 | 40.21 | 39.10 | 39.88 | 39.88 | -0.05% | 16,156 |
| Sep 24, 2025 | 39.78 | 40.55 | 39.69 | 39.90 | 39.90 | 0.73% | 3,967 |
| Sep 23, 2025 | 39.12 | 40.22 | 38.93 | 39.61 | 39.61 | 1.45% | 387 |
| Sep 22, 2025 | 38.01 | 39.50 | 37.31 | 39.05 | 39.05 | 4.83% | 630 |
| Sep 19, 2025 | 37.53 | 37.63 | 36.94 | 37.25 | 37.25 | -0.17% | 1,905 |
| Sep 18, 2025 | 38.80 | 39.09 | 37.31 | 37.31 | 37.31 | -2.60% | 1,699 |
| Sep 17, 2025 | 37.83 | 38.38 | 37.83 | 38.31 | 38.31 | 1.42% | 550 |
| Sep 16, 2025 | 38.77 | 39.04 | 37.15 | 37.77 | 37.77 | -2.19% | 997 |
| Sep 15, 2025 | 38.56 | 39.27 | 38.48 | 38.62 | 38.62 | 0.19% | 1,154 |
| Sep 12, 2025 | 38.61 | 39.01 | 38.52 | 38.54 | 38.54 | 0.12% | 221 |
| Sep 11, 2025 | 39.21 | 39.80 | 38.50 | 38.50 | 38.50 | -1.27% | 1,426 |
| Sep 10, 2025 | 44.01 | 44.52 | 38.93 | 38.99 | 38.99 | -12.87% | 2,440 |
| Sep 9, 2025 | 44.01 | 45.00 | 44.01 | 44.75 | 44.75 | 1.30% | 500 |
| Sep 8, 2025 | 44.67 | 44.67 | 43.09 | 44.18 | 44.18 | -0.36% | 520 |
| Sep 5, 2025 | 44.28 | 44.55 | 43.49 | 44.34 | 44.34 | -0.46% | 260 |
| Sep 4, 2025 | 45.93 | 46.07 | 44.47 | 44.54 | 44.54 | -3.24% | 280 |
| Sep 3, 2025 | 46.43 | 46.78 | 45.76 | 46.03 | 46.03 | -0.89% | 465 |
| Sep 2, 2025 | 46.40 | 46.45 | 45.38 | 46.45 | 46.45 | -0.08% | 575 |
| Sep 1, 2025 | 46.17 | 46.59 | 46.17 | 46.48 | 46.48 | -0.53% | 108 |
| Aug 29, 2025 | 47.15 | 47.22 | 46.49 | 46.73 | 46.73 | -1.54% | 335 |
| Aug 28, 2025 | 44.91 | 47.46 | 44.91 | 47.46 | 47.46 | 5.05% | 335 |
| Aug 27, 2025 | 44.83 | 45.56 | 44.83 | 45.18 | 45.18 | 0.77% | 5 |
| Aug 26, 2025 | 44.87 | 45.28 | 44.69 | 44.84 | 44.84 | -0.91% | 90 |
| Aug 25, 2025 | 45.77 | 45.77 | 45.17 | 45.25 | 45.25 | -0.15% | 112 |
| Aug 22, 2025 | 44.91 | 45.85 | 44.91 | 45.32 | 45.32 | 0.59% | 506 |
| Aug 21, 2025 | 45.47 | 45.56 | 44.78 | 45.05 | 45.05 | -0.01% | 323 |
| Aug 20, 2025 | 44.68 | 45.06 | 44.28 | 45.06 | 45.06 | -0.03% | 301 |
| Aug 19, 2025 | 47.01 | 47.57 | 45.06 | 45.07 | 45.07 | -3.90% | 1,727 |
| Aug 18, 2025 | 45.20 | 47.38 | 44.72 | 46.90 | 46.90 | 5.43% | 1,456 |
| Aug 15, 2025 | 44.08 | 45.11 | 43.65 | 44.49 | 44.49 | 1.95% | 1,706 |
| Aug 14, 2025 | 46.60 | 46.74 | 43.15 | 43.64 | 43.64 | -5.95% | 2,727 |