The Trade Desk, Inc. (BIT:1TTD)
Italy
· Delayed Price · Currency is EUR 34.72
+1.34 (4.00%)
At close: Dec 5, 2025
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -2.07% | - |
| Oct 8, 2025 | 46.53 | 47.12 | 46.53 | 47.08 | 47.08 | 2.08% | 192 |
| Oct 7, 2025 | 45.47 | 47.52 | 45.36 | 46.12 | 46.12 | 3.94% | 2,941 |
| Oct 6, 2025 | 44.72 | 44.72 | 43.88 | 44.37 | 44.37 | 1.50% | 1,201 |
| Oct 3, 2025 | 44.07 | 44.29 | 43.30 | 43.72 | 43.72 | 1.24% | 377 |
| Oct 2, 2025 | 42.44 | 43.63 | 42.35 | 43.18 | 43.18 | 2.81% | 1,592 |
| Oct 1, 2025 | 40.98 | 42.03 | 40.98 | 42.00 | 42.00 | 1.25% | 1,345 |
| Sep 30, 2025 | 42.22 | 43.00 | 42.01 | 41.48 | 41.48 | -0.55% | 1,557 |
| Sep 29, 2025 | 40.42 | 41.82 | 40.42 | 41.71 | 41.71 | 5.82% | 6,532 |
| Sep 26, 2025 | 39.70 | 39.70 | 39.65 | 39.42 | 39.42 | -1.02% | 2,000 |
| Sep 25, 2025 | 39.80 | 39.80 | 39.80 | 39.82 | 39.82 | 0.06% | 68 |
| Sep 24, 2025 | 40.00 | 40.09 | 40.00 | 39.80 | 39.80 | -0.80% | 45 |
| Sep 23, 2025 | 39.14 | 40.00 | 39.13 | 40.12 | 40.12 | 3.70% | 771 |
| Sep 22, 2025 | 37.96 | 38.30 | 37.08 | 38.69 | 38.69 | 4.19% | 1,216 |
| Sep 19, 2025 | 37.76 | 37.76 | 37.13 | 37.13 | 37.13 | -1.81% | 952 |
| Sep 18, 2025 | 38.60 | 38.60 | 37.88 | 37.82 | 37.82 | -1.57% | 595 |
| Sep 17, 2025 | 38.10 | 38.18 | 37.70 | 38.42 | 38.42 | -0.93% | 200 |
| Sep 16, 2025 | 38.70 | 38.92 | 36.90 | 38.78 | 38.78 | 0.36% | 543 |
| Sep 15, 2025 | 38.84 | 39.13 | 38.50 | 38.64 | 38.64 | -1.01% | 306 |
| Sep 12, 2025 | 38.64 | 39.26 | 38.50 | 39.04 | 39.04 | -0.46% | 268 |
| Sep 11, 2025 | 39.53 | 39.75 | 38.30 | 39.22 | 39.22 | -4.08% | 2,877 |
| Sep 10, 2025 | 44.09 | 44.18 | 40.81 | 40.89 | 40.89 | -8.69% | 5,386 |
| Sep 9, 2025 | 44.26 | 44.48 | 44.11 | 44.78 | 44.78 | 2.66% | 751 |
| Sep 8, 2025 | 44.64 | 44.64 | 43.34 | 43.62 | 43.62 | -1.38% | 673 |
| Sep 5, 2025 | 44.82 | 44.82 | 43.70 | 44.23 | 44.23 | -0.96% | 2,287 |
| Sep 4, 2025 | 46.11 | 46.11 | 44.55 | 44.66 | 44.66 | -2.36% | 928 |
| Sep 3, 2025 | 46.21 | 46.75 | 45.71 | 45.74 | 45.74 | 0.55% | 375 |
| Sep 2, 2025 | 46.63 | 46.75 | 45.59 | 45.49 | 45.49 | -2.75% | 3,382 |
| Sep 1, 2025 | 48.94 | 48.94 | 46.42 | 46.77 | 46.77 | -0.31% | 635 |
| Aug 29, 2025 | 47.07 | 47.52 | 46.84 | 46.92 | 46.92 | -0.06% | 2,142 |
| Aug 28, 2025 | 45.33 | 46.60 | 45.25 | 46.95 | 46.95 | 3.56% | 3,374 |
| Aug 27, 2025 | 44.99 | 44.99 | 44.99 | 45.33 | 45.33 | 0.76% | 5 |
| Aug 26, 2025 | 45.39 | 45.39 | 45.39 | 44.99 | 44.99 | -0.42% | 10 |
| Aug 25, 2025 | 45.99 | 45.99 | 45.00 | 45.18 | 45.18 | -1.75% | 986 |
| Aug 22, 2025 | 44.88 | 46.00 | 44.88 | 45.99 | 45.99 | 1.80% | 362 |
| Aug 21, 2025 | 45.10 | 45.10 | 44.65 | 45.17 | 45.17 | 0.76% | 170 |
| Aug 20, 2025 | 45.23 | 45.23 | 44.10 | 44.83 | 44.83 | -1.81% | 1,690 |
| Aug 19, 2025 | 47.00 | 47.52 | 45.52 | 45.66 | 45.66 | -2.35% | 5,216 |
| Aug 18, 2025 | 44.80 | 46.96 | 44.76 | 46.76 | 46.76 | 7.30% | 3,669 |
| Aug 14, 2025 | 46.62 | 46.85 | 43.50 | 43.58 | 43.58 | -4.10% | 5,833 |
| Aug 13, 2025 | 45.80 | 46.10 | 44.90 | 45.44 | 45.44 | -0.68% | 2,432 |
| Aug 12, 2025 | 46.33 | 46.60 | 45.50 | 45.75 | 45.75 | -4.30% | 792 |
| Aug 11, 2025 | 50.75 | 50.75 | 46.00 | 47.81 | 47.81 | 3.59% | 4,745 |
| Aug 8, 2025 | 53.50 | 53.99 | 46.00 | 46.15 | 46.15 | -39.30% | 6,890 |
| Aug 7, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | -0.67% | - |
| Aug 6, 2025 | 76.42 | 76.79 | 76.42 | 76.54 | 76.54 | 0.92% | 203 |
| Aug 5, 2025 | 78.72 | 78.72 | 78.04 | 75.84 | 75.84 | -1.57% | 132 |
| Aug 4, 2025 | 77.30 | 77.30 | 77.30 | 77.05 | 77.05 | 5.43% | 272 |
| Aug 1, 2025 | 73.49 | 73.49 | 73.49 | 73.08 | 73.08 | -4.69% | 10 |
| Jul 31, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 2.86% | - |
| Jul 30, 2025 | 74.43 | 74.43 | 74.43 | 74.55 | 74.55 | 2.39% | 133 |
| Jul 29, 2025 | 77.10 | 77.10 | 73.95 | 72.81 | 72.81 | -3.23% | 89 |
| Jul 28, 2025 | 74.39 | 75.24 | 74.32 | 75.24 | 75.24 | 4.18% | 1,709 |
| Jul 25, 2025 | 72.20 | 72.20 | 72.20 | 72.22 | 72.22 | 1.59% | 34 |
| Jul 24, 2025 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | 0.81% | - |
| Jul 23, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 1.10% | - |
| Jul 22, 2025 | 69.30 | 69.30 | 69.30 | 69.75 | 69.75 | 0.17% | 4 |
| Jul 21, 2025 | 69.98 | 69.98 | 69.98 | 69.63 | 69.63 | 0.93% | 5 |
| Jul 18, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | -4.01% | - |