The Trade Desk, Inc. (ETR:TT8)
Germany
· Delayed Price · Currency is EUR 34.05
-0.50 (-1.45%)
At close: Dec 3, 2025
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.96 | 35.06 | 33.91 | 34.71 | 34.71 | 3.92% | 5,977 |
| Dec 4, 2025 | 33.14 | 33.40 | 32.89 | 33.40 | 33.40 | -1.91% | 2,445 |
| Dec 3, 2025 | 34.41 | 34.50 | 33.38 | 34.05 | 34.05 | -1.45% | 3,027 |
| Dec 2, 2025 | 34.19 | 34.97 | 34.05 | 34.55 | 34.55 | 0.58% | 2,840 |
| Dec 1, 2025 | 33.80 | 34.36 | 33.20 | 34.35 | 34.35 | -0.03% | 2,488 |
| Nov 28, 2025 | 33.89 | 34.44 | 33.89 | 34.36 | 34.36 | 0.75% | 1,507 |
| Nov 27, 2025 | 34.07 | 34.10 | 33.94 | 34.10 | 34.10 | 0.78% | 745 |
| Nov 26, 2025 | 34.00 | 34.08 | 33.50 | 33.84 | 33.84 | -0.12% | 10,099 |
| Nov 25, 2025 | 33.79 | 33.88 | 33.41 | 33.88 | 33.88 | -0.66% | 3,150 |
| Nov 24, 2025 | 34.85 | 34.91 | 33.74 | 34.10 | 34.10 | 0.86% | 4,787 |
| Nov 21, 2025 | 33.27 | 33.96 | 32.61 | 33.81 | 33.81 | -3.18% | 10,129 |
| Nov 20, 2025 | 35.49 | 35.65 | 34.87 | 34.92 | 34.92 | 0.58% | 4,135 |
| Nov 19, 2025 | 34.96 | 35.23 | 34.72 | 34.72 | 34.72 | -1.01% | 2,233 |
| Nov 18, 2025 | 34.42 | 35.12 | 34.22 | 35.08 | 35.08 | -1.10% | 5,448 |
| Nov 17, 2025 | 36.46 | 36.66 | 35.21 | 35.47 | 35.47 | -2.54% | 3,919 |
| Nov 14, 2025 | 36.71 | 36.71 | 35.87 | 36.39 | 36.39 | -1.42% | 3,023 |
| Nov 13, 2025 | 37.86 | 37.86 | 36.92 | 36.92 | 36.92 | -2.96% | 4,166 |
| Nov 12, 2025 | 38.30 | 39.03 | 37.69 | 38.04 | 38.04 | 1.77% | 9,256 |
| Nov 11, 2025 | 37.33 | 37.84 | 37.12 | 37.38 | 37.38 | 0.58% | 3,637 |
| Nov 10, 2025 | 38.14 | 38.57 | 36.31 | 37.17 | 37.17 | 2.05% | 14,199 |
| Nov 7, 2025 | 40.58 | 41.52 | 36.18 | 36.42 | 36.42 | -10.36% | 16,533 |
| Nov 6, 2025 | 41.58 | 41.97 | 40.63 | 40.63 | 40.63 | -2.40% | 2,447 |
| Nov 5, 2025 | 41.00 | 41.69 | 40.93 | 41.63 | 41.63 | -0.60% | 3,321 |
| Nov 4, 2025 | 41.82 | 42.21 | 41.80 | 41.88 | 41.88 | -1.10% | 3,017 |
| Nov 3, 2025 | 43.80 | 44.03 | 42.05 | 42.35 | 42.35 | -2.54% | 14,104 |
| Oct 31, 2025 | 42.92 | 44.05 | 42.39 | 43.45 | 43.45 | 0.92% | 2,791 |
| Oct 30, 2025 | 43.01 | 43.24 | 42.47 | 43.06 | 43.06 | -1.73% | 6,048 |
| Oct 29, 2025 | 44.65 | 44.71 | 43.38 | 43.82 | 43.82 | -3.96% | 3,201 |
| Oct 28, 2025 | 45.88 | 46.20 | 45.50 | 45.62 | 45.62 | -0.97% | 2,157 |
| Oct 27, 2025 | 45.31 | 46.07 | 44.94 | 46.07 | 46.07 | -1.77% | 6,480 |
| Oct 24, 2025 | 46.62 | 47.29 | 46.62 | 46.90 | 46.90 | 0.42% | 4,108 |
| Oct 23, 2025 | 46.77 | 46.77 | 46.22 | 46.70 | 46.70 | 2.12% | 4,073 |
| Oct 22, 2025 | 46.27 | 46.53 | 45.73 | 45.73 | 45.73 | -2.14% | 4,369 |
| Oct 21, 2025 | 45.18 | 46.92 | 44.82 | 46.73 | 46.73 | 4.30% | 9,596 |
| Oct 20, 2025 | 43.18 | 45.05 | 43.18 | 44.81 | 44.81 | 4.39% | 2,540 |
| Oct 17, 2025 | 42.00 | 43.43 | 41.10 | 42.92 | 42.92 | -1.63% | 15,369 |
| Oct 16, 2025 | 44.19 | 44.42 | 43.53 | 43.63 | 43.63 | -0.72% | 1,256 |
| Oct 15, 2025 | 43.77 | 44.30 | 43.68 | 43.95 | 43.95 | 1.22% | 2,359 |
| Oct 14, 2025 | 43.59 | 43.73 | 43.00 | 43.42 | 43.42 | -2.09% | 10,214 |
| Oct 13, 2025 | 45.32 | 46.16 | 44.34 | 44.34 | 44.34 | -0.42% | 6,024 |
| Oct 10, 2025 | 46.81 | 47.40 | 44.53 | 44.53 | 44.53 | -3.39% | 7,543 |
| Oct 9, 2025 | 46.02 | 46.65 | 45.78 | 46.09 | 46.09 | -2.23% | 3,817 |
| Oct 8, 2025 | 46.32 | 47.23 | 45.69 | 47.14 | 47.14 | 2.89% | 2,923 |
| Oct 7, 2025 | 45.50 | 48.15 | 45.32 | 45.81 | 45.81 | 2.81% | 11,504 |
| Oct 6, 2025 | 44.53 | 44.89 | 44.00 | 44.56 | 44.56 | 1.77% | 3,787 |
| Oct 3, 2025 | 43.93 | 43.93 | 43.39 | 43.79 | 43.79 | 1.50% | 1,723 |
| Oct 2, 2025 | 42.35 | 43.51 | 41.77 | 43.14 | 43.14 | 2.43% | 3,247 |
| Oct 1, 2025 | 41.00 | 42.12 | 40.85 | 42.12 | 42.12 | 1.43% | 6,092 |
| Sep 30, 2025 | 42.46 | 42.75 | 41.52 | 41.52 | 41.52 | -0.56% | 3,817 |
| Sep 29, 2025 | 40.31 | 41.76 | 40.25 | 41.76 | 41.76 | 5.58% | 2,953 |
| Sep 26, 2025 | 40.00 | 40.08 | 39.40 | 39.55 | 39.55 | -1.09% | 1,107 |
| Sep 25, 2025 | 40.11 | 40.12 | 38.96 | 39.99 | 39.99 | 0.74% | 4,923 |
| Sep 24, 2025 | 39.97 | 40.67 | 39.68 | 39.69 | 39.69 | -0.69% | 5,213 |
| Sep 23, 2025 | 39.14 | 40.09 | 39.03 | 39.97 | 39.97 | 3.16% | 2,327 |
| Sep 22, 2025 | 38.01 | 38.86 | 37.00 | 38.74 | 38.74 | 4.43% | 13,647 |
| Sep 19, 2025 | 37.64 | 37.64 | 36.78 | 37.10 | 37.10 | -1.84% | 3,325 |
| Sep 18, 2025 | 38.99 | 39.08 | 37.74 | 37.79 | 37.79 | -1.64% | 12,550 |
| Sep 17, 2025 | 37.88 | 38.48 | 37.76 | 38.42 | 38.42 | -1.07% | 2,945 |
| Sep 16, 2025 | 38.92 | 39.09 | 36.95 | 38.84 | 38.84 | -0.14% | 28,258 |
| Sep 15, 2025 | 38.83 | 39.34 | 38.48 | 38.89 | 38.89 | -0.17% | 7,589 |
| Sep 12, 2025 | 38.66 | 39.31 | 38.61 | 38.96 | 38.96 | -0.94% | 4,908 |
| Sep 11, 2025 | 39.53 | 39.80 | 38.88 | 39.33 | 39.33 | -3.70% | 8,524 |
| Sep 10, 2025 | 44.27 | 44.40 | 40.81 | 40.84 | 40.84 | -9.07% | 9,071 |
| Sep 9, 2025 | 44.17 | 44.91 | 43.94 | 44.91 | 44.91 | 2.86% | 1,193 |
| Sep 8, 2025 | 44.52 | 44.75 | 43.51 | 43.66 | 43.66 | -1.30% | 2,357 |
| Sep 5, 2025 | 44.57 | 44.73 | 43.66 | 44.24 | 44.24 | -0.82% | 3,124 |
| Sep 4, 2025 | 46.20 | 46.29 | 44.54 | 44.60 | 44.60 | -2.37% | 1,971 |
| Sep 3, 2025 | 46.29 | 46.59 | 45.69 | 45.69 | 45.69 | 0.53% | 2,728 |
| Sep 2, 2025 | 46.44 | 46.44 | 45.38 | 45.45 | 45.45 | 1.89% | 1,405 |
| Sep 1, 2025 | 46.36 | 46.84 | 44.60 | 44.60 | 44.60 | -4.65% | 2,016 |
| Aug 29, 2025 | 47.21 | 47.55 | 46.45 | 46.78 | 46.78 | -0.95% | 2,269 |
| Aug 28, 2025 | 45.13 | 47.23 | 45.13 | 47.23 | 47.23 | 4.36% | 2,569 |
| Aug 27, 2025 | 45.12 | 45.55 | 44.95 | 45.25 | 45.25 | 0.88% | 89 |
| Aug 26, 2025 | 45.00 | 45.41 | 44.86 | 44.86 | 44.86 | -0.73% | 1,196 |
| Aug 25, 2025 | 45.67 | 45.67 | 45.02 | 45.19 | 45.19 | -2.14% | 1,980 |
| Aug 22, 2025 | 44.96 | 46.18 | 44.88 | 46.18 | 46.18 | 1.82% | 2,260 |
| Aug 21, 2025 | 45.48 | 45.48 | 44.79 | 45.35 | 45.35 | 0.71% | 958 |
| Aug 20, 2025 | 44.96 | 45.16 | 44.20 | 45.03 | 45.03 | -1.17% | 3,940 |
| Aug 19, 2025 | 47.33 | 47.69 | 45.46 | 45.57 | 45.57 | -2.51% | 14,739 |
| Aug 18, 2025 | 44.45 | 46.97 | 44.45 | 46.74 | 46.74 | 4.09% | 4,163 |
| Aug 15, 2025 | 44.01 | 45.21 | 43.24 | 44.91 | 44.91 | 2.99% | 9,118 |
| Aug 14, 2025 | 46.74 | 46.76 | 43.42 | 43.60 | 43.60 | -4.04% | 7,441 |
| Aug 13, 2025 | 45.81 | 45.98 | 44.97 | 45.44 | 45.44 | -0.23% | 8,719 |
| Aug 12, 2025 | 46.30 | 46.75 | 45.49 | 45.54 | 45.54 | -4.40% | 7,668 |
| Aug 11, 2025 | 46.50 | 48.47 | 45.93 | 47.64 | 47.64 | 3.72% | 19,407 |
| Aug 8, 2025 | 55.01 | 55.09 | 45.93 | 45.93 | 45.93 | -39.57% | 62,106 |
| Aug 7, 2025 | 77.31 | 78.08 | 75.97 | 76.00 | 76.00 | -1.05% | 2,354 |
| Aug 6, 2025 | 76.03 | 77.49 | 75.66 | 76.81 | 76.81 | 1.68% | 726 |
| Aug 5, 2025 | 78.22 | 78.54 | 75.54 | 75.54 | 75.54 | -1.99% | 2,037 |
| Aug 4, 2025 | 75.54 | 77.07 | 74.96 | 77.07 | 77.07 | 5.24% | 329 |
| Aug 1, 2025 | 75.31 | 75.31 | 71.36 | 73.23 | 73.23 | -4.97% | 2,865 |
| Jul 31, 2025 | 76.00 | 77.12 | 75.72 | 77.06 | 77.06 | 3.42% | 1,513 |
| Jul 30, 2025 | 73.20 | 74.51 | 72.71 | 74.51 | 74.51 | 2.07% | 1,655 |
| Jul 29, 2025 | 76.71 | 77.36 | 73.00 | 73.00 | 73.00 | -3.05% | 1,593 |
| Jul 28, 2025 | 74.04 | 75.54 | 74.04 | 75.30 | 75.30 | 4.32% | 1,342 |
| Jul 25, 2025 | 72.43 | 72.70 | 72.18 | 72.18 | 72.18 | 1.39% | 122 |
| Jul 24, 2025 | 72.29 | 72.50 | 71.19 | 71.19 | 71.19 | 0.74% | 1,151 |
| Jul 23, 2025 | 70.26 | 70.67 | 69.97 | 70.67 | 70.67 | 1.17% | 790 |
| Jul 22, 2025 | 68.61 | 69.85 | 68.46 | 69.85 | 69.85 | 0.55% | 548 |
| Jul 21, 2025 | 68.90 | 70.04 | 68.22 | 69.47 | 69.47 | 0.96% | 709 |