The Trade Desk, Inc. (FRA:TT8)
Germany · Delayed Price · Currency is EUR 23.64
-0.88 (-3.59%)
Last updated: Mar 10, 2026, 7:55 PM CET
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 24.58 | 24.82 | 23.76 | 23.77 | - | -3.04% | - |
| Mar 9, 2026 | 24.50 | 25.01 | 24.25 | 24.52 | 24.52 | -2.68% | 7,835 |
| Mar 6, 2026 | 26.25 | 26.25 | 24.42 | 25.19 | 25.19 | -2.46% | 2,201 |
| Mar 5, 2026 | 24.79 | 27.85 | 24.79 | 25.83 | 25.83 | 19.37% | 3,272 |
| Mar 4, 2026 | 21.31 | 21.81 | 21.31 | 21.64 | 21.64 | 0.63% | 480 |
| Mar 3, 2026 | 20.65 | 21.65 | 20.29 | 21.50 | 21.50 | 3.74% | 1,614 |
| Mar 2, 2026 | 19.48 | 20.74 | 19.48 | 20.73 | 20.73 | 3.16% | 1,644 |
| Feb 27, 2026 | 20.17 | 20.37 | 19.16 | 20.09 | 20.09 | -0.77% | 2,600 |
| Feb 26, 2026 | 17.80 | 20.59 | 17.73 | 20.25 | 20.25 | -5.29% | 4,954 |
| Feb 25, 2026 | 21.10 | 21.42 | 21.01 | 21.38 | 21.38 | 1.18% | 314 |
| Feb 24, 2026 | 20.56 | 21.13 | 20.32 | 21.13 | 21.13 | 3.05% | 475 |
| Feb 23, 2026 | 21.06 | 21.06 | 20.44 | 20.50 | 20.50 | -3.73% | 125 |
| Feb 20, 2026 | 21.42 | 21.61 | 21.30 | 21.30 | 21.30 | -0.58% | - |
| Feb 19, 2026 | 21.65 | 21.81 | 21.42 | 21.42 | 21.42 | -0.95% | 220 |
| Feb 18, 2026 | 21.30 | 21.81 | 21.11 | 21.63 | 21.63 | 1.45% | 237 |
| Feb 17, 2026 | 21.79 | 22.14 | 21.15 | 21.32 | 21.32 | -1.39% | 1,339 |
| Feb 16, 2026 | 21.66 | 22.07 | 21.60 | 21.62 | 21.62 | -0.46% | 420 |
| Feb 13, 2026 | 22.12 | 22.34 | 21.72 | 21.72 | 21.72 | -1.43% | 1,580 |
| Feb 12, 2026 | 22.91 | 23.08 | 21.95 | 22.03 | 22.03 | -3.84% | 1,242 |
| Feb 11, 2026 | 23.64 | 24.01 | 22.81 | 22.91 | 22.91 | -3.01% | 446 |
| Feb 10, 2026 | 22.68 | 23.86 | 22.68 | 23.62 | 23.62 | 4.33% | 100 |
| Feb 9, 2026 | 22.91 | 23.01 | 22.51 | 22.64 | 22.64 | -0.81% | 418 |
| Feb 6, 2026 | 22.10 | 22.83 | 22.10 | 22.83 | 22.83 | 2.56% | 1,155 |
| Feb 5, 2026 | 23.11 | 23.32 | 22.14 | 22.26 | 22.26 | -3.55% | 619 |
| Feb 4, 2026 | 22.96 | 23.08 | 22.55 | 23.08 | 23.08 | 0.74% | 809 |
| Feb 3, 2026 | 25.50 | 25.50 | 22.63 | 22.91 | 22.91 | -9.13% | 1,630 |
| Feb 2, 2026 | 25.16 | 26.05 | 25.07 | 25.21 | 25.21 | -1.21% | 477 |
| Jan 30, 2026 | 25.77 | 26.09 | 25.46 | 25.52 | 25.52 | -2.19% | 484 |
| Jan 29, 2026 | 26.63 | 26.76 | 26.04 | 26.09 | 26.09 | -2.34% | 8,080 |
| Jan 28, 2026 | 26.96 | 27.16 | 26.71 | 26.71 | 26.71 | 0.32% | 670 |
| Jan 27, 2026 | 28.63 | 28.67 | 26.63 | 26.63 | 26.63 | -6.56% | 1,783 |
| Jan 26, 2026 | 30.62 | 30.96 | 28.20 | 28.50 | 28.50 | -7.65% | 2,005 |
| Jan 23, 2026 | 31.07 | 31.07 | 30.82 | 30.86 | 30.86 | -1.61% | - |
| Jan 22, 2026 | 30.36 | 31.36 | 30.36 | 31.36 | 31.36 | 3.88% | 700 |
| Jan 21, 2026 | 29.16 | 30.19 | 28.91 | 30.19 | 30.19 | 3.71% | 1,367 |
| Jan 20, 2026 | 29.81 | 29.81 | 29.06 | 29.11 | 29.11 | -2.46% | 226 |
| Jan 19, 2026 | 29.51 | 30.09 | 29.51 | 29.85 | 29.85 | -2.40% | 436 |
| Jan 16, 2026 | 31.30 | 31.33 | 30.58 | 30.58 | 30.58 | -2.08% | 615 |
| Jan 15, 2026 | 31.77 | 31.91 | 31.18 | 31.23 | 31.23 | -0.06% | 191 |
| Jan 14, 2026 | 31.76 | 31.92 | 31.25 | 31.25 | 31.25 | -1.91% | 65 |
| Jan 13, 2026 | 31.70 | 31.86 | 31.31 | 31.86 | 31.86 | 0.92% | 1,059 |
| Jan 12, 2026 | 31.51 | 32.29 | 31.51 | 31.57 | 31.57 | -1.37% | 391 |
| Jan 9, 2026 | 32.06 | 32.22 | 31.90 | 32.01 | 32.01 | 0.02% | 14 |
| Jan 8, 2026 | 32.79 | 33.02 | 31.98 | 32.01 | 32.01 | -3.24% | 412 |
| Jan 7, 2026 | 34.12 | 34.22 | 32.85 | 33.08 | 33.08 | -2.69% | 88 |
| Jan 6, 2026 | 34.15 | 34.37 | 33.90 | 33.99 | 33.99 | -0.41% | 330 |
| Jan 5, 2026 | 32.44 | 34.13 | 32.43 | 34.13 | 34.13 | 6.37% | 2,894 |
| Jan 2, 2026 | 32.32 | 32.77 | 31.31 | 32.09 | 32.09 | -1.61% | 537 |
| Dec 30, 2025 | 32.50 | 32.73 | 32.50 | 32.61 | 32.61 | -0.12% | 1,570 |
| Dec 29, 2025 | 32.31 | 32.78 | 32.30 | 32.65 | 32.65 | 2.77% | 1,345 |