The Trade Desk, Inc. (VIE:TTD)
Austria · Delayed Price · Currency is EUR 21.61
+0.51 (2.42%)
Last updated: Mar 4, 2026, 1:00 PM CET
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 20.51 | 21.10 | 20.45 | 21.10 | 21.10 | 1.91% | - |
| Mar 2, 2026 | 19.51 | 20.70 | 19.51 | 20.70 | 20.70 | 2.88% | - |
| Feb 27, 2026 | 20.28 | 20.28 | 19.84 | 20.12 | 20.12 | -1.32% | - |
| Feb 26, 2026 | 18.01 | 20.39 | 17.77 | 20.39 | 20.39 | -4.34% | 90 |
| Feb 25, 2026 | 21.19 | 21.32 | 21.14 | 21.32 | 21.32 | 1.89% | - |
| Feb 24, 2026 | 20.61 | 20.92 | 20.33 | 20.92 | 20.92 | 1.16% | - |
| Feb 23, 2026 | 21.13 | 21.24 | 20.68 | 20.68 | 20.68 | -4.17% | - |
| Feb 20, 2026 | 21.56 | 21.72 | 21.30 | 21.58 | 21.58 | -0.23% | 308 |
| Feb 19, 2026 | 21.75 | 21.75 | 21.53 | 21.63 | 21.63 | -0.83% | - |
| Feb 18, 2026 | 21.53 | 21.81 | 21.14 | 21.81 | 21.81 | 0.79% | - |
| Feb 17, 2026 | 21.74 | 21.96 | 21.64 | 21.64 | 21.64 | -0.60% | - |
| Feb 16, 2026 | 21.83 | 21.91 | 21.77 | 21.77 | 21.77 | -0.46% | - |
| Feb 13, 2026 | 22.14 | 22.24 | 21.87 | 21.87 | 21.87 | -2.50% | - |
| Feb 12, 2026 | 23.00 | 23.03 | 22.43 | 22.43 | 22.43 | -2.56% | - |
| Feb 11, 2026 | 23.69 | 24.00 | 23.02 | 23.02 | 23.02 | -3.54% | 308 |
| Feb 10, 2026 | 22.87 | 23.87 | 22.74 | 23.87 | 23.87 | 4.95% | - |
| Feb 9, 2026 | 23.16 | 23.16 | 22.65 | 22.74 | 22.74 | 0.18% | - |
| Feb 6, 2026 | 22.18 | 22.70 | 22.18 | 22.70 | 22.70 | -2.39% | - |
| Feb 5, 2026 | 23.05 | 23.26 | 23.05 | 23.26 | 23.26 | 0.93% | - |
| Feb 4, 2026 | 23.03 | 23.04 | 22.85 | 23.04 | 23.04 | -0.39% | - |
| Feb 3, 2026 | 25.45 | 25.45 | 23.13 | 23.13 | 23.13 | -11.35% | 308 |
| Feb 2, 2026 | 25.19 | 26.09 | 25.19 | 26.09 | 26.09 | 1.97% | - |
| Jan 30, 2026 | 25.82 | 26.28 | 25.59 | 25.59 | 25.59 | -2.44% | - |
| Jan 29, 2026 | 26.80 | 26.83 | 26.23 | 26.23 | 26.23 | -3.12% | - |
| Jan 28, 2026 | 26.99 | 27.15 | 26.99 | 27.07 | 27.07 | -0.13% | - |
| Jan 27, 2026 | 28.71 | 28.71 | 27.11 | 27.11 | 27.11 | -7.44% | - |
| Jan 26, 2026 | 30.77 | 30.77 | 29.29 | 29.29 | 29.29 | -5.68% | - |
| Jan 23, 2026 | 31.19 | 31.19 | 30.97 | 31.05 | 31.05 | 0.47% | - |
| Jan 22, 2026 | 30.56 | 31.14 | 30.49 | 30.91 | 30.91 | 2.52% | 30 |
| Jan 21, 2026 | 29.32 | 30.15 | 29.14 | 30.15 | 30.15 | 2.12% | 308 |
| Jan 20, 2026 | 29.88 | 29.88 | 29.36 | 29.52 | 29.52 | -1.32% | - |
| Jan 19, 2026 | 29.81 | 30.00 | 29.81 | 29.92 | 29.92 | -3.30% | - |
| Jan 16, 2026 | 31.35 | 31.36 | 30.94 | 30.94 | 30.94 | -0.90% | - |
| Jan 15, 2026 | 31.93 | 32.06 | 31.22 | 31.22 | 31.22 | -1.00% | - |
| Jan 14, 2026 | 31.86 | 31.86 | 31.53 | 31.53 | 31.53 | - | - |
| Jan 13, 2026 | 31.63 | 31.73 | 31.53 | 31.53 | 31.53 | -0.96% | - |
| Jan 12, 2026 | 31.79 | 32.19 | 31.73 | 31.84 | 31.84 | -0.98% | - |
| Jan 9, 2026 | 32.26 | 32.31 | 31.99 | 32.15 | 32.15 | -0.60% | 308 |
| Jan 8, 2026 | 33.02 | 33.02 | 32.35 | 32.35 | 32.35 | -2.79% | - |
| Jan 7, 2026 | 34.15 | 34.27 | 33.00 | 33.28 | 33.28 | -2.90% | 98 |
| Jan 6, 2026 | 34.30 | 34.31 | 34.27 | 34.27 | 34.27 | 1.50% | - |
| Jan 5, 2026 | 32.54 | 33.77 | 32.41 | 33.77 | 33.77 | 5.30% | 6 |
| Jan 2, 2026 | 32.68 | 32.75 | 32.07 | 32.07 | 32.07 | -1.84% | 30 |
| Dec 30, 2025 | 32.55 | 32.67 | 32.55 | 32.67 | 32.67 | 0.32% | - |
| Dec 29, 2025 | 32.49 | 32.56 | 32.36 | 32.56 | 32.56 | 3.43% | - |
| Dec 23, 2025 | 31.66 | 31.68 | 31.48 | 31.48 | 31.48 | -0.76% | - |
| Dec 22, 2025 | 32.01 | 32.01 | 31.72 | 31.72 | 31.72 | -0.27% | - |
| Dec 19, 2025 | 32.01 | 32.09 | 31.61 | 31.81 | 31.81 | 0.03% | - |
| Dec 18, 2025 | 31.94 | 32.05 | 31.80 | 31.80 | 31.80 | -1.00% | - |
| Dec 17, 2025 | 31.30 | 32.12 | 31.01 | 32.12 | 32.12 | 4.08% | - |