Skip to main content
logo
The Trade Desk, Inc. (VIE:TTD)
Austria flag Austria · Delayed Price · Currency is EUR
19.21
+0.03 (0.16%)
At close: Apr 2, 2026

VIE:TTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202618.7419.2118.7419.2119.210.16%100
Apr 1, 202619.8019.8019.1819.1819.18-2.39%-
Mar 31, 202619.3319.6519.1219.6519.651.55%-
Mar 30, 202618.5819.3518.5719.3519.353.75%-
Mar 27, 202618.9818.9818.5418.6518.65-0.59%-
Mar 26, 202618.9319.2818.7618.7618.76-0.90%-
Mar 25, 202619.5219.5518.9318.9318.93-1.71%-
Mar 24, 202620.6720.6719.2619.2619.26-6.54%-
Mar 23, 202620.5721.0320.5720.6120.61-1.13%-
Mar 20, 202620.3120.9820.1620.8520.852.86%-
Mar 19, 202620.6320.6320.2420.2720.27-1.91%-
Mar 18, 202621.5221.5820.3620.6620.66-12.35%6
Mar 11, 202623.9923.9923.5423.5723.57-0.82%-
Mar 10, 202624.7924.8123.7523.7723.77-3.00%-
Mar 9, 202624.5225.0624.4524.5024.50-2.23%-
Mar 6, 202626.1926.1925.0625.0625.06-1.76%308
Mar 5, 202624.6527.4924.6525.5125.5116.86%-
Mar 4, 202621.3621.8321.3621.8321.833.48%-
Mar 3, 202620.5121.1020.4521.1021.101.91%-
Mar 2, 202619.5120.7019.5120.7020.702.88%-
Feb 27, 202620.2820.2819.8420.1220.12-1.32%-
Feb 26, 202618.0120.3917.7720.3920.39-4.34%90
Feb 25, 202621.1921.3221.1421.3221.321.89%-
Feb 24, 202620.6120.9220.3320.9220.921.16%-
Feb 23, 202621.1321.2420.6820.6820.68-4.17%-
Feb 20, 202621.5621.7221.3021.5821.58-0.23%308
Feb 19, 202621.7521.7521.5321.6321.63-0.83%-
Feb 18, 202621.5321.8121.1421.8121.810.79%-
Feb 17, 202621.7421.9621.6421.6421.64-0.60%-
Feb 16, 202621.8321.9121.7721.7721.77-0.46%-
Feb 13, 202622.1422.2421.8721.8721.87-2.50%-
Feb 12, 202623.0023.0322.4322.4322.43-2.56%-
Feb 11, 202623.6924.0023.0223.0223.02-3.54%308
Feb 10, 202622.8723.8722.7423.8723.874.95%-
Feb 9, 202623.1623.1622.6522.7422.740.18%-
Feb 6, 202622.1822.7022.1822.7022.70-2.39%-
Feb 5, 202623.0523.2623.0523.2623.260.93%-
Feb 4, 202623.0323.0422.8523.0423.04-0.39%-
Feb 3, 202625.4525.4523.1323.1323.13-11.35%308
Feb 2, 202625.1926.0925.1926.0926.091.97%-
Jan 30, 202625.8226.2825.5925.5925.59-2.44%-
Jan 29, 202626.8026.8326.2326.2326.23-3.12%-
Jan 28, 202626.9927.1526.9927.0727.07-0.13%-
Jan 27, 202628.7128.7127.1127.1127.11-7.44%-
Jan 26, 202630.7730.7729.2929.2929.29-5.68%-
Jan 23, 202631.1931.1930.9731.0531.050.47%-
Jan 22, 202630.5631.1430.4930.9130.912.52%30
Jan 21, 202629.3230.1529.1430.1530.152.12%308
Jan 20, 202629.8829.8829.3629.5229.52-1.32%-
Jan 19, 202629.8130.0029.8129.9229.92-3.30%-