VIE:TTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.27	15.90	15.20	15.90	15.90	3.05%	-
Jun 25, 2026	15.60	15.60	15.38	15.43	15.43	-3.02%	-
Jun 24, 2026	15.80	15.91	15.80	15.91	15.91	2.18%	-
Jun 23, 2026	15.69	15.83	15.25	15.57	15.57	-0.38%	3,926
Jun 22, 2026	16.15	16.19	15.63	15.63	15.63	-4.11%	360
Jun 19, 2026	16.06	16.39	16.06	16.30	16.30	2.90%	12
Jun 18, 2026	16.18	16.18	15.66	15.84	15.84	-3.18%	25
Jun 17, 2026	16.34	16.43	16.01	16.36	16.36	-0.79%	-
Jun 16, 2026	16.64	16.67	16.39	16.49	16.49	-1.20%	-
Jun 15, 2026	17.01	17.01	16.55	16.69	16.69	3.41%	-
Jun 12, 2026	16.31	16.37	16.14	16.14	16.14	0.12%	-
Jun 11, 2026	16.82	16.84	16.12	16.12	16.12	-5.45%	-
Jun 10, 2026	17.21	17.21	16.88	17.05	17.05	1.25%	-
Jun 9, 2026	16.94	16.94	16.50	16.84	16.84	-1.75%	-
Jun 8, 2026	17.45	17.45	16.76	17.14	17.14	-2.89%	107
Jun 5, 2026	18.18	18.38	17.65	17.65	17.65	-5.87%	151
Jun 4, 2026	17.64	18.75	17.64	18.75	18.75	7.88%	-
Jun 3, 2026	18.19	18.19	17.38	17.38	17.38	-5.34%	-
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%	-