The Trade Desk, Inc. (BIT:1TTD)
Italy
· Delayed Price · Currency is EUR 26.12
+0.67 (2.61%)
Last updated: Mar 6, 2026, 11:56 AM CET
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 24.49 | 26.93 | 24.49 | 25.53 | 25.53 | 16.87% | 5,167 |
| Mar 4, 2026 | 21.55 | 21.80 | 21.55 | 21.85 | 21.85 | 3.53% | 576 |
| Mar 3, 2026 | 20.39 | 21.00 | 20.33 | 21.10 | 21.10 | 2.45% | 535 |
| Mar 2, 2026 | 20.55 | 20.61 | 20.55 | 20.60 | 20.60 | 2.39% | 350 |
| Feb 27, 2026 | 20.22 | 20.22 | 19.31 | 20.12 | 20.12 | -0.96% | 1,017 |
| Feb 26, 2026 | 18.03 | 20.22 | 17.39 | 20.31 | 20.31 | -4.49% | 7,213 |
| Feb 25, 2026 | 21.22 | 21.36 | 21.22 | 21.27 | 21.27 | 1.09% | 2,194 |
| Feb 24, 2026 | 20.51 | 21.00 | 20.51 | 21.04 | 21.04 | 1.59% | 190 |
| Feb 23, 2026 | 21.20 | 21.30 | 20.30 | 20.71 | 20.71 | -3.90% | 2,755 |
| Feb 20, 2026 | 21.62 | 22.14 | 21.43 | 21.55 | 21.55 | -0.48% | 986 |
| Feb 19, 2026 | 21.62 | 22.69 | 20.53 | 21.65 | 21.65 | -0.39% | 10,983 |
| Feb 18, 2026 | 21.45 | 21.47 | 21.45 | 21.74 | 21.74 | 0.35% | 153 |
| Feb 17, 2026 | 21.77 | 22.10 | 21.77 | 21.66 | 21.66 | -0.80% | 170 |
| Feb 16, 2026 | 21.80 | 22.00 | 21.80 | 21.84 | 21.84 | -0.09% | 310 |
| Feb 13, 2026 | 22.22 | 22.22 | 22.00 | 21.86 | 21.86 | -3.00% | 110 |
| Feb 12, 2026 | 22.56 | 22.58 | 22.53 | 22.53 | 22.53 | -2.30% | 111 |
| Feb 11, 2026 | 23.72 | 23.98 | 23.11 | 23.06 | 23.06 | -3.37% | 852 |
| Feb 10, 2026 | 22.80 | 23.95 | 22.72 | 23.87 | 23.87 | 4.95% | 1,161 |
| Feb 9, 2026 | 23.12 | 23.12 | 22.46 | 22.74 | 22.74 | 0.09% | 31 |
| Feb 6, 2026 | 22.27 | 22.32 | 22.15 | 22.72 | 22.72 | -1.94% | 375 |
| Feb 5, 2026 | 23.14 | 23.14 | 23.14 | 23.17 | 23.17 | 0.63% | 8 |
| Feb 4, 2026 | 22.82 | 23.02 | 22.40 | 23.03 | 23.03 | -0.58% | 318 |
| Feb 3, 2026 | 25.48 | 25.48 | 23.16 | 23.16 | 23.16 | -11.25% | 2,438 |
| Feb 2, 2026 | 25.17 | 26.06 | 25.17 | 26.10 | 26.10 | 1.79% | 1,446 |
| Jan 30, 2026 | 25.96 | 26.08 | 25.66 | 25.64 | 25.64 | -2.32% | 164 |
| Jan 29, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -3.10% | 20 |
| Jan 28, 2026 | 27.03 | 27.29 | 27.03 | 27.09 | 27.09 | 0.20% | 1,263 |
| Jan 27, 2026 | 28.74 | 28.74 | 26.82 | 27.03 | 27.03 | -7.79% | 1,204 |
| Jan 26, 2026 | 29.47 | 29.47 | 28.99 | 29.32 | 29.32 | -5.60% | 973 |
| Jan 23, 2026 | 30.91 | 31.19 | 30.90 | 31.06 | 31.06 | 0.52% | 323 |
| Jan 22, 2026 | 30.91 | 31.03 | 30.91 | 30.90 | 30.90 | 2.30% | 200 |
| Jan 21, 2026 | 29.11 | 29.41 | 29.11 | 30.20 | 30.20 | 2.49% | 582 |
| Jan 20, 2026 | 29.86 | 29.86 | 29.36 | 29.47 | 29.47 | -2.27% | 498 |
| Jan 19, 2026 | 30.21 | 30.23 | 29.82 | 30.15 | 30.15 | -2.52% | 42 |
| Jan 16, 2026 | 31.25 | 31.25 | 30.85 | 30.93 | 30.93 | -0.63% | 260 |
| Jan 15, 2026 | 32.04 | 32.04 | 31.25 | 31.13 | 31.13 | -1.32% | 445 |
| Jan 14, 2026 | 31.69 | 31.70 | 31.69 | 31.54 | 31.54 | 0.17% | 140 |
| Jan 13, 2026 | 31.45 | 31.45 | 31.31 | 31.49 | 31.49 | -1.01% | 210 |
| Jan 12, 2026 | 31.63 | 31.83 | 31.63 | 31.81 | 31.81 | -0.98% | 249 |
| Jan 9, 2026 | 31.85 | 32.36 | 31.85 | 32.12 | 32.12 | -0.71% | 1,256 |
| Jan 8, 2026 | 32.95 | 32.95 | 32.50 | 32.35 | 32.35 | -2.85% | 120 |
| Jan 7, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -3.04% | - |
| Jan 6, 2026 | 34.34 | 34.34 | 34.34 | 34.35 | 34.35 | 1.66% | 30 |
| Jan 5, 2026 | 32.39 | 33.79 | 32.39 | 33.79 | 33.79 | 5.64% | 923 |
| Jan 2, 2026 | 33.60 | 33.60 | 31.68 | 31.98 | 31.98 | -2.44% | 288 |
| Dec 30, 2025 | 32.71 | 33.00 | 32.71 | 32.78 | 32.78 | 0.85% | 504 |
| Dec 29, 2025 | 32.35 | 32.69 | 32.35 | 32.51 | 32.51 | 3.45% | 228 |
| Dec 23, 2025 | 31.70 | 31.76 | 31.40 | 31.42 | 31.42 | -0.90% | 587 |
| Dec 22, 2025 | 32.00 | 32.00 | 31.60 | 31.71 | 31.71 | -0.11% | 226 |
| Dec 19, 2025 | 31.45 | 31.50 | 31.45 | 31.74 | 31.74 | -0.03% | 190 |
| Dec 18, 2025 | 31.75 | 31.87 | 31.75 | 31.75 | 31.75 | -1.55% | 45 |
| Dec 17, 2025 | 32.00 | 32.00 | 32.00 | 32.25 | 32.25 | 4.66% | 182 |
| Dec 16, 2025 | 30.51 | 30.51 | 30.51 | 30.82 | 30.82 | 0.05% | 12 |
| Dec 15, 2025 | 31.46 | 31.46 | 31.00 | 30.80 | 30.80 | -2.36% | 96 |
| Dec 12, 2025 | 33.12 | 33.12 | 31.42 | 31.55 | 31.55 | 0.13% | 285 |
| Dec 11, 2025 | 33.40 | 33.40 | 31.83 | 31.51 | 31.51 | -6.28% | 175 |
| Dec 10, 2025 | 34.20 | 34.20 | 34.20 | 33.62 | 33.62 | -1.26% | 31 |
| Dec 9, 2025 | 33.95 | 33.95 | 33.60 | 34.05 | 34.05 | -0.76% | 156 |
| Dec 8, 2025 | 34.79 | 34.82 | 34.54 | 34.31 | 34.31 | -1.20% | 462 |
| Dec 5, 2025 | 34.33 | 35.05 | 33.89 | 34.72 | 34.72 | 4.00% | 552 |
| Dec 4, 2025 | 33.27 | 33.27 | 32.86 | 33.39 | 33.39 | -1.72% | 924 |
| Dec 3, 2025 | 34.49 | 34.50 | 34.34 | 33.97 | 33.97 | -1.49% | 205 |
| Dec 2, 2025 | 34.20 | 34.20 | 34.20 | 34.49 | 34.49 | 0.31% | 35 |
| Dec 1, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.01% | - |
| Nov 28, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.78% | - |
| Nov 27, 2025 | 33.94 | 33.94 | 33.89 | 34.11 | 34.11 | 0.80% | 300 |
| Nov 26, 2025 | 33.66 | 33.66 | 33.66 | 33.84 | 33.84 | -0.07% | 45 |
| Nov 25, 2025 | 33.01 | 33.01 | 33.01 | 33.87 | 33.87 | -0.92% | 300 |
| Nov 24, 2025 | 34.46 | 34.60 | 34.46 | 34.18 | 34.18 | 1.38% | 155 |
| Nov 21, 2025 | 33.14 | 33.75 | 32.70 | 33.72 | 33.72 | -3.16% | 362 |
| Nov 20, 2025 | 35.46 | 35.46 | 35.38 | 34.82 | 34.82 | 0.27% | 65 |
| Nov 19, 2025 | 35.09 | 35.09 | 34.90 | 34.72 | 34.72 | -1.05% | 32 |
| Nov 18, 2025 | 34.42 | 34.70 | 34.04 | 35.09 | 35.09 | -1.18% | 344 |
| Nov 17, 2025 | 36.60 | 36.60 | 35.72 | 35.51 | 35.51 | -2.59% | 405 |
| Nov 14, 2025 | 36.43 | 36.54 | 36.00 | 36.46 | 36.46 | -1.31% | 363 |
| Nov 13, 2025 | 37.20 | 37.20 | 37.00 | 36.94 | 36.94 | -2.75% | 89 |
| Nov 12, 2025 | 38.44 | 38.75 | 38.28 | 37.99 | 37.99 | 1.44% | 475 |
| Nov 11, 2025 | 37.50 | 37.50 | 37.46 | 37.45 | 37.45 | 1.50% | 274 |
| Nov 10, 2025 | 38.49 | 38.65 | 38.00 | 36.89 | 36.89 | 1.50% | 827 |
| Nov 7, 2025 | 40.63 | 41.16 | 36.27 | 36.35 | 36.35 | -10.80% | 783 |
| Nov 6, 2025 | 41.93 | 41.93 | 40.80 | 40.75 | 40.75 | -2.09% | 186 |
| Nov 5, 2025 | 41.00 | 41.94 | 40.82 | 41.62 | 41.62 | -0.85% | 230 |
| Nov 4, 2025 | 41.74 | 41.99 | 41.74 | 41.97 | 41.97 | -0.65% | 260 |
| Nov 3, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -2.68% | - |
| Oct 31, 2025 | 43.86 | 43.86 | 43.86 | 43.41 | 43.41 | 0.49% | 275 |
| Oct 30, 2025 | 43.00 | 43.00 | 43.00 | 43.20 | 43.20 | -1.27% | 200 |
| Oct 29, 2025 | 44.37 | 44.37 | 43.36 | 43.76 | 43.76 | -3.76% | 24 |
| Oct 28, 2025 | 45.88 | 45.88 | 45.88 | 45.47 | 45.47 | -1.04% | 60 |
| Oct 27, 2025 | 45.25 | 46.22 | 45.10 | 45.95 | 45.95 | -2.13% | 1,159 |
| Oct 24, 2025 | 46.80 | 47.26 | 46.80 | 46.95 | 46.95 | 0.71% | 1,254 |
| Oct 23, 2025 | 46.54 | 46.54 | 46.34 | 46.62 | 46.62 | 1.94% | 113 |
| Oct 22, 2025 | 46.13 | 46.13 | 45.72 | 45.73 | 45.73 | -2.28% | 66 |
| Oct 21, 2025 | 45.02 | 46.80 | 44.97 | 46.80 | 46.80 | 4.39% | 845 |
| Oct 20, 2025 | 44.80 | 44.80 | 44.80 | 44.83 | 44.83 | 4.43% | 7 |
| Oct 17, 2025 | 40.68 | 42.56 | 40.68 | 42.93 | 42.93 | -1.22% | 189 |
| Oct 16, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | -1.08% | - |
| Oct 15, 2025 | 43.77 | 44.20 | 43.77 | 43.93 | 43.93 | 1.60% | 1,035 |
| Oct 14, 2025 | 43.48 | 43.48 | 43.00 | 43.24 | 43.24 | -2.83% | 1,380 |
| Oct 13, 2025 | 45.45 | 45.60 | 45.24 | 44.50 | 44.50 | -0.79% | 803 |
| Oct 10, 2025 | 46.95 | 47.35 | 44.67 | 44.86 | 44.86 | -2.71% | 284 |