The Trade Desk, Inc. (ETR:TT8)
Germany
· Delayed Price · Currency is EUR 19.93
+0.03 (0.15%)
Last updated: Apr 29, 2026, 10:51 AM CET
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.92 | 19.93 | 19.92 | 19.93 | - | 1.17% | - |
| Apr 28, 2026 | 19.79 | 19.97 | 19.61 | 19.70 | 19.70 | -2.28% | 6,509 |
| Apr 27, 2026 | 20.50 | 20.56 | 19.60 | 20.16 | 20.16 | 0.50% | 4,046 |
| Apr 24, 2026 | 19.39 | 20.32 | 19.39 | 20.06 | 20.06 | 3.78% | 9,365 |
| Apr 23, 2026 | 20.02 | 20.02 | 19.12 | 19.33 | 19.33 | -2.96% | 14,888 |
| Apr 22, 2026 | 20.00 | 20.10 | 19.83 | 19.92 | 19.92 | -1.78% | 5,576 |
| Apr 21, 2026 | 20.64 | 20.70 | 19.92 | 20.28 | 20.28 | 4.91% | 10,731 |
| Apr 20, 2026 | 18.95 | 19.46 | 18.92 | 19.33 | 19.33 | -0.41% | 3,165 |
| Apr 17, 2026 | 19.44 | 19.77 | 19.41 | 19.41 | 19.41 | -1.07% | 6,185 |
| Apr 16, 2026 | 19.22 | 19.70 | 19.11 | 19.62 | 19.62 | 3.59% | 16,927 |
| Apr 15, 2026 | 17.93 | 18.99 | 17.87 | 18.94 | 18.94 | 4.47% | 14,835 |
| Apr 14, 2026 | 18.11 | 18.47 | 18.01 | 18.13 | 18.13 | 2.03% | 20,622 |
| Apr 13, 2026 | 17.06 | 17.80 | 17.02 | 17.77 | 17.77 | 2.60% | 7,143 |
| Apr 10, 2026 | 17.67 | 17.76 | 17.32 | 17.32 | 17.32 | 1.52% | 9,364 |
| Apr 9, 2026 | 17.35 | 17.44 | 16.93 | 17.06 | 17.06 | -4.96% | 13,340 |
| Apr 8, 2026 | 18.45 | 18.52 | 17.69 | 17.95 | 17.95 | -3.86% | 11,289 |
| Apr 7, 2026 | 19.15 | 19.38 | 18.58 | 18.67 | 18.67 | -2.87% | 7,366 |
| Apr 2, 2026 | 18.74 | 19.37 | 18.66 | 19.22 | 19.22 | 0.11% | 3,434 |
| Apr 1, 2026 | 19.81 | 19.95 | 19.09 | 19.20 | 19.20 | -2.82% | 8,245 |
| Mar 31, 2026 | 19.28 | 19.76 | 19.15 | 19.76 | 19.76 | 1.85% | 5,087 |
| Mar 30, 2026 | 18.59 | 19.44 | 18.52 | 19.40 | 19.40 | 4.09% | 3,438 |
| Mar 27, 2026 | 18.89 | 18.89 | 18.33 | 18.64 | 18.64 | -0.54% | 4,566 |
| Mar 26, 2026 | 18.82 | 19.29 | 18.74 | 18.74 | 18.74 | -1.30% | 1,184 |
| Mar 25, 2026 | 19.43 | 19.92 | 18.75 | 18.99 | 18.99 | -1.42% | 5,845 |
| Mar 24, 2026 | 20.59 | 20.71 | 18.98 | 19.26 | 19.26 | -6.55% | 17,751 |
| Mar 23, 2026 | 20.70 | 21.20 | 20.55 | 20.61 | 20.61 | -1.32% | 7,848 |
| Mar 20, 2026 | 20.28 | 21.16 | 20.10 | 20.89 | 20.89 | 3.01% | 5,595 |
| Mar 19, 2026 | 20.51 | 20.75 | 20.06 | 20.28 | 20.28 | -1.34% | 15,238 |
| Mar 18, 2026 | 21.57 | 21.64 | 20.47 | 20.55 | 20.55 | -15.90% | 12,072 |
| Mar 17, 2026 | 23.47 | 24.77 | 23.42 | 24.44 | 24.44 | 3.38% | 6,078 |
| Mar 16, 2026 | 24.23 | 24.49 | 23.64 | 23.64 | 23.64 | 0.38% | 4,933 |
| Mar 13, 2026 | 23.16 | 23.92 | 23.07 | 23.55 | 23.55 | 0.86% | 3,961 |
| Mar 12, 2026 | 23.64 | 24.29 | 23.34 | 23.35 | 23.35 | -0.85% | 8,759 |
| Mar 11, 2026 | 23.86 | 24.29 | 23.33 | 23.55 | 23.55 | -0.90% | 1,754 |
| Mar 10, 2026 | 24.77 | 24.91 | 23.54 | 23.76 | 23.76 | -3.02% | 5,163 |
| Mar 9, 2026 | 24.81 | 25.24 | 24.23 | 24.50 | 24.50 | -2.27% | 11,262 |
| Mar 6, 2026 | 26.18 | 26.22 | 24.31 | 25.07 | 25.07 | -2.28% | 20,469 |
| Mar 5, 2026 | 24.68 | 27.78 | 24.29 | 25.66 | 25.66 | 17.39% | 68,694 |
| Mar 4, 2026 | 21.40 | 21.86 | 21.36 | 21.86 | 21.86 | 3.75% | 5,714 |
| Mar 3, 2026 | 20.45 | 21.07 | 20.22 | 21.07 | 21.07 | 2.46% | 12,240 |
| Mar 2, 2026 | 19.65 | 20.74 | 19.58 | 20.56 | 20.56 | 2.24% | 16,216 |
| Feb 27, 2026 | 20.16 | 20.32 | 19.04 | 20.11 | 20.11 | -1.30% | 17,962 |
| Feb 26, 2026 | 18.04 | 20.60 | 17.62 | 20.38 | 20.38 | -4.54% | 44,583 |
| Feb 25, 2026 | 21.21 | 21.38 | 20.90 | 21.35 | 21.35 | 2.28% | 14,274 |
| Feb 24, 2026 | 20.68 | 21.03 | 20.26 | 20.87 | 20.87 | 1.36% | 2,715 |
| Feb 23, 2026 | 21.12 | 21.28 | 20.54 | 20.59 | 20.59 | -4.72% | 8,881 |
| Feb 20, 2026 | 21.62 | 22.13 | 21.30 | 21.61 | 21.61 | -0.12% | 5,759 |
| Feb 19, 2026 | 21.75 | 21.78 | 21.53 | 21.64 | 21.64 | -0.83% | 5,274 |
| Feb 18, 2026 | 21.49 | 21.82 | 21.20 | 21.82 | 21.82 | 0.39% | 5,056 |
| Feb 17, 2026 | 21.81 | 22.11 | 21.08 | 21.73 | 21.73 | -0.09% | 4,339 |
| Feb 16, 2026 | 21.82 | 21.99 | 21.68 | 21.75 | 21.75 | -0.53% | 1,692 |
| Feb 13, 2026 | 22.06 | 22.44 | 21.82 | 21.87 | 21.87 | -2.91% | 10,032 |
| Feb 12, 2026 | 23.10 | 23.14 | 22.47 | 22.52 | 22.52 | -2.43% | 4,126 |
| Feb 11, 2026 | 23.59 | 24.18 | 23.05 | 23.08 | 23.08 | -3.61% | 17,499 |
| Feb 10, 2026 | 22.79 | 23.95 | 22.71 | 23.95 | 23.95 | 5.35% | 6,736 |
| Feb 9, 2026 | 23.10 | 23.13 | 22.45 | 22.73 | 22.73 | 0.22% | 4,267 |
| Feb 6, 2026 | 22.47 | 22.74 | 22.11 | 22.68 | 22.68 | -2.62% | 4,110 |
| Feb 5, 2026 | 23.16 | 23.33 | 22.81 | 23.29 | 23.29 | 1.04% | 6,274 |
| Feb 4, 2026 | 23.00 | 23.19 | 22.17 | 23.05 | 23.05 | -0.41% | 8,626 |
| Feb 3, 2026 | 25.40 | 25.44 | 23.15 | 23.15 | 23.15 | -11.19% | 19,083 |
| Feb 2, 2026 | 25.19 | 26.13 | 25.19 | 26.06 | 26.06 | 1.72% | 7,824 |
| Jan 30, 2026 | 25.74 | 26.30 | 25.62 | 25.62 | 25.62 | -2.36% | 4,489 |
| Jan 29, 2026 | 26.76 | 26.85 | 25.84 | 26.24 | 26.24 | -3.16% | 10,757 |
| Jan 28, 2026 | 27.04 | 27.39 | 26.94 | 27.10 | 27.10 | 0.18% | 4,265 |
| Jan 27, 2026 | 28.78 | 28.78 | 26.74 | 27.05 | 27.05 | -7.59% | 10,830 |
| Jan 26, 2026 | 30.79 | 30.89 | 28.89 | 29.27 | 29.27 | -5.79% | 3,192 |
| Jan 23, 2026 | 31.32 | 31.32 | 30.73 | 31.07 | 31.07 | 0.60% | 4,418 |
| Jan 22, 2026 | 30.53 | 31.12 | 30.45 | 30.88 | 30.88 | 2.54% | 4,925 |
| Jan 21, 2026 | 29.25 | 30.26 | 29.05 | 30.12 | 30.12 | 1.67% | 8,364 |
| Jan 20, 2026 | 29.84 | 30.00 | 29.31 | 29.62 | 29.62 | -0.99% | 6,068 |
| Jan 19, 2026 | 29.89 | 30.15 | 29.76 | 29.92 | 29.92 | -3.12% | 4,789 |
| Jan 16, 2026 | 31.36 | 31.36 | 30.75 | 30.88 | 30.88 | -0.91% | 592 |
| Jan 15, 2026 | 31.99 | 32.15 | 30.96 | 31.17 | 31.17 | -1.06% | 7,073 |
| Jan 14, 2026 | 31.92 | 31.92 | 31.33 | 31.50 | 31.50 | 0.03% | 3,291 |
| Jan 13, 2026 | 31.57 | 31.79 | 31.23 | 31.49 | 31.49 | -1.08% | 4,720 |
| Jan 12, 2026 | 31.66 | 32.36 | 31.56 | 31.84 | 31.84 | -0.93% | 9,163 |
| Jan 9, 2026 | 32.30 | 32.30 | 31.72 | 32.14 | 32.14 | -0.73% | 12,889 |
| Jan 8, 2026 | 33.02 | 33.20 | 32.31 | 32.37 | 32.37 | -2.63% | 4,910 |
| Jan 7, 2026 | 34.20 | 34.27 | 32.93 | 33.25 | 33.25 | -2.86% | 2,442 |
| Jan 6, 2026 | 34.27 | 34.86 | 34.21 | 34.23 | 34.23 | 1.39% | 3,724 |
| Jan 5, 2026 | 32.38 | 33.83 | 32.34 | 33.76 | 33.76 | 5.43% | 6,302 |
| Jan 2, 2026 | 32.44 | 32.76 | 31.28 | 32.02 | 32.02 | -1.79% | 4,278 |
| Dec 30, 2025 | 32.53 | 32.61 | 32.48 | 32.60 | 32.60 | 0.12% | 1,033 |
| Dec 29, 2025 | 32.23 | 32.67 | 32.23 | 32.56 | 32.56 | 3.50% | 4,178 |
| Dec 23, 2025 | 31.90 | 31.90 | 31.36 | 31.46 | 31.46 | -0.40% | 3,924 |
| Dec 22, 2025 | 31.77 | 32.22 | 31.53 | 31.59 | 31.59 | -0.61% | 2,470 |
| Dec 19, 2025 | 31.85 | 32.03 | 31.42 | 31.78 | 31.78 | -0.22% | 1,813 |
| Dec 18, 2025 | 32.16 | 32.24 | 31.69 | 31.85 | 31.85 | -0.61% | 1,937 |
| Dec 17, 2025 | 31.45 | 32.21 | 30.89 | 32.05 | 32.05 | 3.69% | 7,834 |
| Dec 16, 2025 | 30.63 | 30.91 | 30.35 | 30.91 | 30.91 | 0.49% | 3,611 |
| Dec 15, 2025 | 31.37 | 31.39 | 30.38 | 30.76 | 30.76 | -2.40% | 3,835 |
| Dec 12, 2025 | 31.88 | 32.23 | 31.48 | 31.51 | 31.51 | -0.28% | 6,822 |
| Dec 11, 2025 | 33.29 | 33.29 | 31.48 | 31.60 | 31.60 | -5.66% | 5,525 |
| Dec 10, 2025 | 33.76 | 33.94 | 33.34 | 33.50 | 33.50 | -1.87% | 2,859 |
| Dec 9, 2025 | 33.92 | 34.15 | 33.46 | 34.14 | 34.14 | -0.54% | 3,180 |
| Dec 8, 2025 | 34.73 | 34.73 | 34.22 | 34.32 | 34.32 | -1.11% | 5,249 |
| 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 |