VIE:TTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.19	18.19	18.10	18.10	-	-1.42%	-
Jun 2, 2026	19.95	20.00	18.36	18.36	18.36	-6.90%	517
Jun 1, 2026	18.66	19.72	18.66	19.72	19.72	6.19%	-
May 29, 2026	18.24	18.57	18.14	18.57	18.57	1.92%	-
May 28, 2026	19.23	19.23	18.04	18.22	18.22	-8.12%	-
May 27, 2026	19.04	19.83	18.97	19.83	19.83	3.39%	-
May 26, 2026	19.41	19.41	18.99	19.18	19.18	-2.24%	-
May 25, 2026	19.51	19.68	19.51	19.62	19.62	2.24%	-
May 22, 2026	18.46	19.19	18.31	19.19	19.19	6.49%	-
May 21, 2026	18.11	18.11	18.01	18.02	18.02	0.61%	-
May 20, 2026	18.34	18.34	17.80	17.91	17.91	-7.06%	-
May 19, 2026	19.09	19.71	19.09	19.27	19.27	1.15%	-
May 18, 2026	18.04	19.05	18.04	19.05	19.05	7.14%	-
May 15, 2026	17.48	17.78	17.43	17.78	17.78	1.66%	-
May 14, 2026	17.58	17.59	17.49	17.49	17.49	1.86%	-
May 13, 2026	18.09	18.13	17.17	17.17	17.17	-6.58%	-
May 12, 2026	18.13	18.58	18.09	18.38	18.38	2.05%	-
May 11, 2026	19.47	19.47	18.01	18.01	18.01	-4.66%	-
May 8, 2026	17.19	18.89	16.93	18.89	18.89	-8.57%	-
May 7, 2026	20.64	20.76	20.58	20.66	20.66	1.47%	-
May 6, 2026	20.92	21.10	20.36	20.36	20.36	-2.21%	-
May 5, 2026	20.78	20.88	20.32	20.82	20.82	0.29%	-
May 4, 2026	20.84	21.04	20.76	20.76	20.76	3.18%	-
Apr 30, 2026	20.78	20.78	20.12	20.12	20.12	-1.57%	-
Apr 29, 2026	20.00	20.44	19.98	20.44	20.44	3.81%	-
Apr 28, 2026	19.81	19.94	19.69	19.69	19.69	-2.62%	-
Apr 27, 2026	20.48	20.52	19.73	20.22	20.22	0.80%	-
Apr 24, 2026	19.46	20.26	19.39	20.06	20.06	3.88%	-
Apr 23, 2026	20.02	20.02	19.31	19.31	19.31	-3.35%	-
Apr 22, 2026	20.08	20.10	19.98	19.98	19.98	-1.77%	-
Apr 21, 2026	20.58	20.60	20.34	20.34	20.34	5.01%	-
Apr 20, 2026	18.96	19.37	18.96	19.37	19.37	-0.05%	-
Apr 17, 2026	19.36	19.61	19.36	19.38	19.38	-0.77%	-
Apr 16, 2026	19.16	19.53	19.16	19.53	19.53	3.28%	-
Apr 15, 2026	18.10	18.91	17.92	18.91	18.91	4.36%	220
Apr 14, 2026	18.04	18.28	18.04	18.12	18.12	1.91%	300
Apr 13, 2026	17.10	17.78	17.07	17.78	17.78	2.36%	-
Apr 10, 2026	17.67	17.79	17.37	17.37	17.37	2.30%	50
Apr 9, 2026	17.39	17.39	16.98	16.98	16.98	-5.67%	-
Apr 8, 2026	18.44	18.54	18.00	18.00	18.00	-3.38%	-
Apr 7, 2026	19.29	19.29	18.63	18.63	18.63	-3.03%	15
Apr 2, 2026	18.74	19.21	18.74	19.21	19.21	0.16%	100
Apr 1, 2026	19.80	19.80	19.18	19.18	19.18	-2.39%	-
Mar 31, 2026	19.33	19.65	19.12	19.65	19.65	1.55%	-
Mar 30, 2026	18.58	19.35	18.57	19.35	19.35	3.75%	-
Mar 27, 2026	18.98	18.98	18.54	18.65	18.65	-0.59%	-
Mar 26, 2026	18.93	19.28	18.76	18.76	18.76	-0.90%	-
Mar 25, 2026	19.52	19.55	18.93	18.93	18.93	-1.71%	-
Mar 24, 2026	20.67	20.67	19.26	19.26	19.26	-6.54%	-
Mar 23, 2026	20.57	21.03	20.57	20.61	20.61	-1.13%	-