Skip to main content
The Trade Desk, Inc. (BIT:1TTD)
Italy flag Italy · Delayed Price · Currency is EUR
19.86
-0.34 (-1.68%)
Last updated: Apr 28, 2026, 9:00 AM CET

The Trade Desk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202620.4020.5819.6520.2020.201.25%1,308
Apr 24, 202619.4920.0019.3819.9519.953.37%251
Apr 23, 202619.8820.1219.0419.3019.30-3.31%241
Apr 22, 202620.0620.1019.9519.9619.96-1.38%978
Apr 21, 202620.5020.6819.9320.2420.244.38%3,912
Apr 20, 202618.9219.4418.9219.3919.390.05%222
Apr 17, 202619.5419.7719.5419.3819.38-0.92%794
Apr 16, 202619.2619.7619.2619.5619.563.16%1,626
Apr 15, 202617.9418.8617.9018.9618.964.81%2,880
Apr 14, 202618.0018.4518.0018.0918.091.80%1,627
Apr 13, 202617.3017.5917.2917.7717.772.01%1,276
Apr 10, 202617.6917.7517.5817.4217.422.53%2,075
Apr 9, 202617.4417.4417.0116.9916.99-5.56%2,156
Apr 8, 202618.5418.5417.7317.9917.99-3.28%5,453
Apr 7, 202619.0819.0818.6418.6018.60-3.34%476
Apr 2, 202618.6519.2218.6519.2419.240.30%710
Apr 1, 202619.8719.8719.0019.1819.18-2.50%712
Mar 31, 202619.3219.6319.1919.6819.681.51%929
Mar 30, 202618.6819.1718.6819.3819.384.22%405
Mar 27, 202618.9618.9618.3318.6018.60-0.86%504
Mar 26, 202618.8119.1718.8118.7618.76-0.98%290
Mar 25, 202619.6219.9318.7018.9518.95-1.91%682
Mar 24, 202620.2320.3218.9619.3219.32-6.21%4,132
Mar 23, 202620.4821.0820.4820.6020.60-1.32%1,269
Mar 20, 202620.1321.1220.1020.8720.873.01%1,980
Mar 19, 202620.7620.7619.9720.2620.26-1.65%1,029
Mar 18, 202621.6521.6920.2520.6020.60-15.44%2,547
Mar 17, 202624.3624.3624.3624.3624.362.92%-
Mar 16, 202623.6723.6723.6723.6723.670.55%-
Mar 13, 202623.1523.3623.0823.5423.540.77%207
Mar 12, 202623.9623.9623.9623.3623.36-0.66%300
Mar 11, 202623.9823.9823.9823.5223.52-1.01%1
Mar 10, 202624.9024.9024.9023.7623.76-3.28%79
Mar 9, 202624.8325.0024.8124.5624.56-1.88%239
Mar 6, 202625.9826.1424.4525.0325.03-1.96%2,881
Mar 5, 202624.4926.9324.4925.5325.5316.87%5,167
Mar 4, 202621.5521.8021.5521.8521.853.53%576
Mar 3, 202620.3921.0020.3321.1021.102.45%535
Mar 2, 202620.5520.6120.5520.6020.602.39%350
Feb 27, 202620.2220.2219.3120.1220.12-0.96%1,017
Feb 26, 202618.0320.2217.3920.3120.31-4.49%7,213
Feb 25, 202621.2221.3621.2221.2721.271.09%2,194
Feb 24, 202620.5121.0020.5121.0421.041.59%190
Feb 23, 202621.2021.3020.3020.7120.71-3.90%2,755
Feb 20, 202621.6222.1421.4321.5521.55-0.48%986
Feb 19, 202621.6222.6920.5321.6521.65-0.39%10,983
Feb 18, 202621.4521.4721.4521.7421.740.35%153
Feb 17, 202621.7722.1021.7721.6621.66-0.80%170
Feb 16, 202621.8022.0021.8021.8421.84-0.09%310
Feb 13, 202622.2222.2222.0021.8621.86-3.00%110
Feb 12, 202622.5622.5822.5322.5322.53-2.30%111
Feb 11, 202623.7223.9823.1123.0623.06-3.37%852
Feb 10, 202622.8023.9522.7223.8723.874.95%1,161
Feb 9, 202623.1223.1222.4622.7422.740.09%31
Feb 6, 202622.2722.3222.1522.7222.72-1.94%375
Feb 5, 202623.1423.1423.1423.1723.170.63%8
Feb 4, 202622.8223.0222.4023.0323.03-0.58%318
Feb 3, 202625.4825.4823.1623.1623.16-11.25%2,438
Feb 2, 202625.1726.0625.1726.1026.101.79%1,446
Jan 30, 202625.9626.0825.6625.6425.64-2.32%164
Jan 29, 202626.2526.2526.2526.2526.25-3.10%20
Jan 28, 202627.0327.2927.0327.0927.090.20%1,263
Jan 27, 202628.7428.7426.8227.0327.03-7.79%1,204
Jan 26, 202629.4729.4728.9929.3229.32-5.60%973
Jan 23, 202630.9131.1930.9031.0631.060.52%323
Jan 22, 202630.9131.0330.9130.9030.902.30%200
Jan 21, 202629.1129.4129.1130.2030.202.49%582
Jan 20, 202629.8629.8629.3629.4729.47-2.27%498
Jan 19, 202630.2130.2329.8230.1530.15-2.52%42
Jan 16, 202631.2531.2530.8530.9330.93-0.63%260
Jan 15, 202632.0432.0431.2531.1331.13-1.32%445
Jan 14, 202631.6931.7031.6931.5431.540.17%140
Jan 13, 202631.4531.4531.3131.4931.49-1.01%210
Jan 12, 202631.6331.8331.6331.8131.81-0.98%249
Jan 9, 202631.8532.3631.8532.1232.12-0.71%1,256
Jan 8, 202632.9532.9532.5032.3532.35-2.85%120
Jan 7, 202633.3033.3033.3033.3033.30-3.04%-
Jan 6, 202634.3434.3434.3434.3534.351.66%30
Jan 5, 202632.3933.7932.3933.7933.795.64%923
Jan 2, 202633.6033.6031.6831.9831.98-2.44%288
Dec 30, 202532.7133.0032.7132.7832.780.85%504
Dec 29, 202532.3532.6932.3532.5132.513.45%228
Dec 23, 202531.7031.7631.4031.4231.42-0.90%587
Dec 22, 202532.0032.0031.6031.7131.71-0.11%226
Dec 19, 202531.4531.5031.4531.7431.74-0.03%190
Dec 18, 202531.7531.8731.7531.7531.75-1.55%45
Dec 17, 202532.0032.0032.0032.2532.254.66%182
Dec 16, 202530.5130.5130.5130.8230.820.05%12
Dec 15, 202531.4631.4631.0030.8030.80-2.36%96
Dec 12, 202533.1233.1231.4231.5531.550.13%285
Dec 11, 202533.4033.4031.8331.5131.51-6.28%175
Dec 10, 202534.2034.2034.2033.6233.62-1.26%31
Dec 9, 202533.9533.9533.6034.0534.05-0.76%156
Dec 8, 202534.7934.8234.5434.3134.31-1.20%462
Dec 5, 202534.3335.0533.8934.7234.724.00%552
Dec 4, 202533.2733.2732.8633.3933.39-1.72%924
Dec 3, 202534.4934.5034.3433.9733.97-1.49%205
Dec 2, 202534.2034.2034.2034.4934.490.31%35
Dec 1, 202534.3834.3834.3834.3834.380.01%-
Nov 28, 202534.3834.3834.3834.3834.380.78%-