The Trade Desk, Inc. (VIE:TTD)
Austria · Delayed Price · Currency is EUR 33.40
-0.61 (-1.81%)
At close: Dec 4, 2025
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.23 | 33.40 | 33.17 | 33.40 | 33.40 | -1.81% | - |
| Dec 3, 2025 | 34.47 | 34.47 | 33.63 | 34.01 | 34.01 | -1.33% | - |
| Dec 2, 2025 | 34.02 | 34.47 | 34.02 | 34.47 | 34.47 | 0.25% | - |
| Dec 1, 2025 | 33.82 | 34.39 | 33.32 | 34.39 | 34.39 | 0.07% | - |
| Nov 28, 2025 | 34.13 | 34.36 | 33.89 | 34.36 | 34.36 | 1.52% | - |
| Nov 27, 2025 | 33.78 | 33.85 | 33.73 | 33.85 | 33.85 | 0.06% | 196 |
| Nov 26, 2025 | 33.95 | 34.05 | 33.83 | 33.83 | 33.83 | 0.04% | - |
| Nov 25, 2025 | 33.84 | 33.84 | 33.35 | 33.81 | 33.81 | -1.49% | - |
| Nov 24, 2025 | 34.77 | 34.77 | 34.32 | 34.32 | 34.32 | 1.72% | - |
| Nov 21, 2025 | 33.32 | 33.74 | 32.75 | 33.74 | 33.74 | -3.07% | - |
| Nov 20, 2025 | 35.40 | 35.40 | 34.81 | 34.81 | 34.81 | 0.12% | - |
| Nov 19, 2025 | 35.14 | 35.20 | 34.77 | 34.77 | 34.77 | -0.70% | - |
| Nov 18, 2025 | 34.40 | 35.02 | 34.40 | 35.02 | 35.02 | -1.37% | - |
| Nov 17, 2025 | 36.42 | 36.48 | 35.50 | 35.50 | 35.50 | -2.49% | - |
| Nov 14, 2025 | 36.80 | 36.80 | 36.28 | 36.41 | 36.41 | -0.88% | - |
| Nov 13, 2025 | 37.91 | 37.91 | 36.73 | 36.73 | 36.73 | -3.49% | - |
| Nov 12, 2025 | 38.16 | 38.75 | 38.06 | 38.06 | 38.06 | 1.93% | - |
| Nov 11, 2025 | 37.22 | 37.61 | 37.22 | 37.34 | 37.34 | 0.59% | - |
| Nov 10, 2025 | 38.18 | 38.29 | 37.12 | 37.12 | 37.12 | -3.70% | - |
| Nov 7, 2025 | 40.58 | 41.24 | 38.55 | 38.55 | 38.55 | -5.05% | 670 |
| Nov 6, 2025 | 41.44 | 41.79 | 40.60 | 40.60 | 40.60 | -2.52% | - |
| Nov 5, 2025 | 40.96 | 41.65 | 40.96 | 41.65 | 41.65 | -0.72% | 50 |
| Nov 4, 2025 | 41.73 | 42.04 | 41.73 | 41.95 | 41.95 | -1.00% | - |
| Nov 3, 2025 | 43.88 | 43.88 | 42.37 | 42.37 | 42.37 | -2.43% | 613 |
| Oct 31, 2025 | 42.92 | 43.62 | 42.56 | 43.43 | 43.43 | 0.61% | - |
| Oct 30, 2025 | 43.10 | 43.16 | 42.86 | 43.16 | 43.16 | -1.56% | - |
| Oct 29, 2025 | 44.69 | 44.69 | 43.85 | 43.85 | 43.85 | -3.84% | - |
| Oct 28, 2025 | 45.78 | 45.99 | 45.60 | 45.60 | 45.60 | -0.69% | - |
| Oct 27, 2025 | 45.23 | 45.92 | 45.20 | 45.91 | 45.91 | -2.04% | - |
| Oct 24, 2025 | 46.77 | 47.18 | 46.72 | 46.87 | 46.87 | 0.39% | - |
| Oct 23, 2025 | 46.66 | 46.71 | 46.01 | 46.69 | 46.69 | 2.19% | - |
| Oct 22, 2025 | 46.40 | 46.48 | 45.69 | 45.69 | 45.69 | -2.28% | - |
| Oct 21, 2025 | 45.10 | 46.75 | 45.01 | 46.75 | 46.75 | 4.59% | - |
| Oct 20, 2025 | 43.31 | 44.70 | 43.20 | 44.70 | 44.70 | 4.21% | - |
| Oct 17, 2025 | 42.09 | 42.90 | 41.32 | 42.90 | 42.90 | -1.42% | - |
| Oct 16, 2025 | 44.05 | 44.05 | 43.52 | 43.52 | 43.52 | -0.97% | - |
| Oct 15, 2025 | 43.74 | 44.11 | 43.74 | 43.94 | 43.94 | 1.57% | - |
| Oct 14, 2025 | 43.61 | 43.61 | 43.20 | 43.26 | 43.26 | -2.56% | - |
| Oct 13, 2025 | 45.56 | 45.59 | 44.40 | 44.40 | 44.40 | -5.37% | - |
| Oct 10, 2025 | 46.68 | 46.92 | 46.68 | 46.92 | 46.92 | 1.81% | - |
| Oct 9, 2025 | 46.63 | 46.63 | 46.08 | 46.08 | 46.08 | -2.25% | - |
| Oct 8, 2025 | 46.35 | 47.14 | 46.12 | 47.14 | 47.14 | 2.52% | - |
| Oct 7, 2025 | 45.57 | 47.63 | 45.47 | 45.98 | 45.98 | 3.41% | - |
| Oct 6, 2025 | 44.46 | 44.78 | 44.46 | 44.47 | 44.47 | 1.43% | - |
| Oct 3, 2025 | 43.67 | 43.84 | 43.42 | 43.84 | 43.84 | 1.56% | - |
| Oct 2, 2025 | 42.33 | 43.17 | 42.33 | 43.17 | 43.17 | 2.68% | - |
| Oct 1, 2025 | 41.01 | 42.04 | 41.01 | 42.04 | 42.04 | 1.22% | - |
| Sep 30, 2025 | 42.40 | 43.22 | 41.54 | 41.54 | 41.54 | -0.40% | - |
| Sep 29, 2025 | 40.33 | 41.70 | 40.33 | 41.70 | 41.70 | 5.60% | - |
| Sep 26, 2025 | 40.00 | 40.00 | 39.49 | 39.49 | 39.49 | -0.90% | - |