The Trade Desk, Inc. (VIE:TTD)
Austria · Delayed Price · Currency is EUR 24.18
-1.91 (-7.32%)
At close: Feb 3, 2026
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 16, 2025 | 30.57 | 30.86 | 30.48 | 30.86 | 30.86 | 0.15% | 12 |
| Dec 15, 2025 | 31.30 | 31.43 | 30.81 | 30.81 | 30.81 | -2.25% | - |
| Dec 12, 2025 | 31.69 | 31.71 | 31.52 | 31.52 | 31.52 | 0.11% | - |
| Dec 11, 2025 | 33.25 | 33.30 | 31.49 | 31.49 | 31.49 | -6.11% | - |
| Dec 10, 2025 | 33.90 | 33.90 | 33.54 | 33.54 | 33.54 | -1.53% | - |
| Dec 9, 2025 | 33.94 | 34.06 | 33.58 | 34.06 | 34.06 | -0.70% | - |
| Dec 8, 2025 | 34.66 | 34.74 | 34.30 | 34.30 | 34.30 | -1.12% | - |
| Dec 5, 2025 | 33.97 | 34.69 | 33.97 | 34.69 | 34.69 | 3.86% | - |
| 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% | - |