Skip to main content
logo
The Trade Desk, Inc. (VIE:TTD)
Austria flag Austria · Delayed Price · Currency is EUR
15.90
-0.16 (-1.00%)
Last updated: Jul 28, 2026, 3:30 PM CET

VIE:TTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202615.8015.9015.8015.90--1.00%-
Jul 27, 202615.2416.0615.0916.0616.065.66%1,809
Jul 24, 202614.8215.2014.7115.2015.201.74%3,026
Jul 23, 202615.4015.4714.9414.9414.94-4.90%21
Jul 22, 202616.0416.0615.7115.7115.71-1.75%-
Jul 21, 202616.3216.3215.9915.9915.99-2.08%2,412
Jul 20, 202616.2916.5716.2216.3316.331.30%-
Jul 17, 202616.5717.0916.1216.1216.12-4.16%-
Jul 16, 202616.9717.3716.8216.8216.82-1.64%-
Jul 15, 202616.5617.1416.5217.1017.101.42%701
Jul 14, 202617.3517.3516.7116.8616.86-6.23%450
Jul 13, 202617.1317.9817.1317.9817.984.05%250
Jul 10, 202617.3117.6717.2817.2817.281.47%-
Jul 9, 202616.7317.0316.2417.0317.032.53%-
Jul 8, 202616.7616.8816.5416.6116.61-1.60%2,017
Jul 7, 202616.9517.2116.8816.8816.880.84%654
Jul 6, 202616.7516.8416.4116.7416.740.42%-
Jul 3, 202616.9016.9216.6716.6716.67-0.89%-
Jul 2, 202616.8016.8516.7216.8216.82-1.87%-
Jul 1, 202615.8617.1415.8617.1417.1410.23%-
Jun 30, 202616.4016.4015.5515.5515.55-6.38%-
Jun 29, 202616.1916.6216.1916.6116.614.47%-
Jun 26, 202615.2715.9015.2015.9015.903.05%-
Jun 25, 202615.6015.6015.3815.4315.43-3.02%-
Jun 24, 202615.8015.9115.8015.9115.912.18%-
Jun 23, 202615.6915.8315.2515.5715.57-0.38%3,926
Jun 22, 202616.1516.1915.6315.6315.63-4.11%360
Jun 19, 202616.0616.3916.0616.3016.302.90%12
Jun 18, 202616.1816.1815.6615.8415.84-3.18%25
Jun 17, 202616.3416.4316.0116.3616.36-0.79%-
Jun 16, 202616.6416.6716.3916.4916.49-1.20%-
Jun 15, 202617.0117.0116.5516.6916.693.41%-
Jun 12, 202616.3116.3716.1416.1416.140.12%-
Jun 11, 202616.8216.8416.1216.1216.12-5.45%-
Jun 10, 202617.2117.2116.8817.0517.051.25%-
Jun 9, 202616.9416.9416.5016.8416.84-1.75%-
Jun 8, 202617.4517.4516.7617.1417.14-2.89%107
Jun 5, 202618.1818.3817.6517.6517.65-5.87%151
Jun 4, 202617.6418.7517.6418.7518.757.88%-
Jun 3, 202618.1918.1917.3817.3817.38-5.34%-
Jun 2, 202619.9520.0018.3618.3618.36-6.90%517
Jun 1, 202618.6619.7218.6619.7219.726.19%-
May 29, 202618.2418.5718.1418.5718.571.92%-
May 28, 202619.2319.2318.0418.2218.22-8.12%-
May 27, 202619.0419.8318.9719.8319.833.39%-
May 26, 202619.4119.4118.9919.1819.18-2.24%-
May 25, 202619.5119.6819.5119.6219.622.24%-
May 22, 202618.4619.1918.3119.1919.196.49%-
May 21, 202618.1118.1118.0118.0218.020.61%-
May 20, 202618.3418.3417.8017.9117.91-7.06%-