The Trade Desk, Inc. (FRA:TT8)
Germany flag Germany · Delayed Price · Currency is EUR
40.26
+0.38 (0.94%)
At close: Sep 26, 2025

The Trade Desk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%1,988
Sep 24, 202539.7840.5539.6939.9039.900.73%650
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
Aug 13, 202545.7046.5945.0346.4046.401.71%1,554
Aug 12, 202546.2646.6744.6745.6245.62-0.46%3,075
Aug 11, 202546.7248.6145.5845.8345.83-1.35%4,521
Aug 8, 202554.5654.7945.8046.4546.45-38.57%8,623
Aug 7, 202577.0378.1975.4475.6175.61-1.32%2,295
Aug 6, 202575.5077.6275.5076.6276.621.67%74
Aug 5, 202578.0178.1075.3675.3675.36-2.81%278
Aug 4, 202575.2177.5475.2177.5477.544.32%199
Aug 1, 202575.0175.0171.1074.3374.33-2.35%542
Jul 31, 202576.9977.0175.0076.1276.120.85%3,503
Jul 30, 202573.0175.4873.0175.4875.483.24%14
Jul 29, 202576.3576.8872.7773.1173.11-4.09%90
Jul 28, 202573.7876.2373.7876.2376.233.91%3
Jul 25, 202572.5673.3671.8073.3673.361.87%3
Jul 24, 202571.9772.0171.2072.0172.010.03%110
Jul 23, 202569.5871.9969.4471.9971.993.64%99
Jul 22, 202568.5069.7068.0569.4669.461.58%380