The Trade Desk, Inc. (FRA:TT8)
Germany
· Delayed Price · Currency is EUR 34.63
+0.86 (2.55%)
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 | 33.79 | 35.06 | 33.79 | 34.63 | 34.63 | 2.55% | 221 |
| Dec 4, 2025 | 33.11 | 33.77 | 32.90 | 33.77 | 33.77 | 2.12% | 3,400 |
| Dec 3, 2025 | 34.38 | 34.38 | 33.07 | 33.07 | 33.07 | -3.66% | 155 |
| Dec 2, 2025 | 33.94 | 34.83 | 33.94 | 34.33 | 34.33 | 0.85% | - |
| Dec 1, 2025 | 33.66 | 34.33 | 33.36 | 34.04 | 34.04 | -0.09% | 550 |
| Nov 28, 2025 | 34.04 | 34.37 | 33.80 | 34.07 | 34.07 | 0.46% | 70 |
| Nov 27, 2025 | 33.61 | 33.91 | 33.61 | 33.91 | 33.91 | 0.86% | 300 |
| Nov 26, 2025 | 33.90 | 33.95 | 33.62 | 33.62 | 33.62 | -0.72% | 57 |
| Nov 25, 2025 | 33.77 | 33.90 | 33.40 | 33.87 | 33.87 | 0.33% | 820 |
| Nov 24, 2025 | 34.51 | 34.91 | 33.38 | 33.76 | 33.76 | -1.86% | 875 |
| Nov 21, 2025 | 33.16 | 34.65 | 33.16 | 34.40 | 34.40 | 3.55% | 809 |
| Nov 20, 2025 | 35.21 | 35.47 | 33.22 | 33.22 | 33.22 | -4.54% | 1,254 |
| Nov 19, 2025 | 34.77 | 34.93 | 34.59 | 34.80 | 34.80 | -0.97% | 169 |
| Nov 18, 2025 | 34.17 | 35.29 | 34.17 | 35.14 | 35.14 | 1.74% | 784 |
| Nov 17, 2025 | 36.60 | 36.60 | 34.48 | 34.54 | 34.54 | -4.14% | 6,159 |
| Nov 14, 2025 | 36.66 | 36.66 | 35.71 | 36.03 | 36.03 | -2.05% | 807 |
| Nov 13, 2025 | 37.75 | 37.76 | 36.60 | 36.78 | 36.78 | -2.45% | 1,083 |
| Nov 12, 2025 | 38.30 | 38.72 | 37.65 | 37.71 | 37.71 | -1.13% | 5,065 |
| Nov 11, 2025 | 37.39 | 38.14 | 37.12 | 38.14 | 38.14 | 1.75% | 798 |
| Nov 10, 2025 | 38.30 | 38.54 | 36.50 | 37.48 | 37.48 | 0.75% | 6,497 |
| Nov 7, 2025 | 40.54 | 42.00 | 36.59 | 37.20 | 37.20 | -7.07% | 13,546 |
| Nov 6, 2025 | 41.51 | 42.00 | 40.03 | 40.03 | 40.03 | -3.70% | 631 |
| Nov 5, 2025 | 40.89 | 41.75 | 40.71 | 41.57 | 41.57 | 1.38% | 565 |
| Nov 4, 2025 | 41.77 | 42.32 | 41.01 | 41.01 | 41.01 | -3.55% | 310 |
| Nov 3, 2025 | 43.57 | 43.57 | 41.79 | 42.52 | 42.52 | -1.89% | 1,095 |
| Oct 31, 2025 | 42.51 | 43.64 | 42.51 | 43.34 | 43.34 | 3.20% | 250 |
| Oct 30, 2025 | 42.71 | 43.15 | 41.99 | 41.99 | 41.99 | -1.77% | 1,903 |
| Oct 29, 2025 | 44.62 | 44.62 | 42.75 | 42.75 | 42.75 | -2.86% | 1,100 |
| Oct 28, 2025 | 45.78 | 45.78 | 44.01 | 44.01 | 44.01 | -3.92% | 1,000 |
| Oct 27, 2025 | 45.45 | 45.89 | 45.16 | 45.80 | 45.80 | 2.29% | 1,170 |
| Oct 24, 2025 | 46.72 | 47.02 | 44.29 | 44.78 | 44.78 | -3.81% | 650 |
| Oct 23, 2025 | 46.68 | 47.02 | 46.32 | 46.55 | 46.55 | 0.15% | 273 |
| Oct 22, 2025 | 46.54 | 46.58 | 45.48 | 46.48 | 46.48 | -0.31% | 135 |
| Oct 21, 2025 | 44.93 | 46.83 | 44.93 | 46.63 | 46.63 | 2.82% | 450 |
| Oct 20, 2025 | 43.10 | 45.35 | 43.10 | 45.35 | 45.35 | 5.81% | 100 |
| Oct 17, 2025 | 42.06 | 43.06 | 41.01 | 42.86 | 42.86 | 0.42% | 390 |
| Oct 16, 2025 | 43.68 | 44.26 | 42.66 | 42.68 | 42.68 | -2.21% | 305 |
| Oct 15, 2025 | 43.51 | 44.26 | 43.36 | 43.64 | 43.64 | 0.17% | 600 |
| Oct 14, 2025 | 43.75 | 44.03 | 43.00 | 43.57 | 43.57 | -1.89% | 885 |
| Oct 13, 2025 | 46.02 | 46.02 | 44.24 | 44.41 | 44.41 | -1.40% | 240 |
| Oct 10, 2025 | 46.66 | 47.17 | 44.81 | 45.04 | 45.04 | -3.77% | 86 |
| Oct 9, 2025 | 46.41 | 46.80 | 45.75 | 46.80 | 46.80 | 0.73% | 3,817 |
| Oct 8, 2025 | 46.20 | 47.18 | 45.69 | 46.46 | 46.46 | 1.30% | 1,471 |
| Oct 7, 2025 | 45.44 | 47.32 | 45.42 | 45.87 | 45.87 | 0.56% | 1,001 |
| Oct 6, 2025 | 44.38 | 45.70 | 43.69 | 45.61 | 45.61 | 5.21% | 787 |
| Oct 3, 2025 | 43.55 | 44.01 | 43.26 | 43.35 | 43.35 | -0.23% | 275 |
| Oct 2, 2025 | 42.11 | 43.45 | 41.88 | 43.45 | 43.45 | 3.16% | 708 |
| Oct 1, 2025 | 41.11 | 42.12 | 40.86 | 42.12 | 42.12 | 0.62% | 1,172 |
| Sep 30, 2025 | 42.40 | 42.80 | 41.39 | 41.86 | 41.86 | -1.24% | 1,896 |
| Sep 29, 2025 | 40.42 | 42.90 | 40.30 | 42.39 | 42.39 | 5.29% | 2,170 |
| Sep 26, 2025 | 39.86 | 40.26 | 39.44 | 40.26 | 40.26 | 0.94% | 327 |
| Sep 25, 2025 | 39.91 | 40.21 | 39.10 | 39.88 | 39.88 | -0.05% | 1,988 |
| Sep 24, 2025 | 39.78 | 40.55 | 39.69 | 39.90 | 39.90 | 0.73% | 650 |
| Sep 23, 2025 | 39.12 | 40.22 | 38.93 | 39.61 | 39.61 | 1.45% | 387 |
| Sep 22, 2025 | 38.01 | 39.50 | 37.31 | 39.05 | 39.05 | 4.83% | 630 |
| Sep 19, 2025 | 37.53 | 37.63 | 36.94 | 37.25 | 37.25 | -0.17% | 1,905 |
| Sep 18, 2025 | 38.80 | 39.09 | 37.31 | 37.31 | 37.31 | -2.60% | 1,699 |
| Sep 17, 2025 | 37.83 | 38.38 | 37.83 | 38.31 | 38.31 | 1.42% | 550 |
| Sep 16, 2025 | 38.77 | 39.04 | 37.15 | 37.77 | 37.77 | -2.19% | 997 |
| Sep 15, 2025 | 38.56 | 39.27 | 38.48 | 38.62 | 38.62 | 0.19% | 1,154 |
| Sep 12, 2025 | 38.61 | 39.01 | 38.52 | 38.54 | 38.54 | 0.12% | 221 |
| Sep 11, 2025 | 39.21 | 39.80 | 38.50 | 38.50 | 38.50 | -1.27% | 1,426 |
| Sep 10, 2025 | 44.01 | 44.52 | 38.93 | 38.99 | 38.99 | -12.87% | 2,440 |
| Sep 9, 2025 | 44.01 | 45.00 | 44.01 | 44.75 | 44.75 | 1.30% | 500 |
| Sep 8, 2025 | 44.67 | 44.67 | 43.09 | 44.18 | 44.18 | -0.36% | 520 |
| Sep 5, 2025 | 44.28 | 44.55 | 43.49 | 44.34 | 44.34 | -0.46% | 260 |
| Sep 4, 2025 | 45.93 | 46.07 | 44.47 | 44.54 | 44.54 | -3.24% | 280 |
| Sep 3, 2025 | 46.43 | 46.78 | 45.76 | 46.03 | 46.03 | -0.89% | 465 |
| Sep 2, 2025 | 46.40 | 46.45 | 45.38 | 46.45 | 46.45 | -0.08% | 575 |
| Sep 1, 2025 | 46.17 | 46.59 | 46.17 | 46.48 | 46.48 | -0.53% | 108 |
| Aug 29, 2025 | 47.15 | 47.22 | 46.49 | 46.73 | 46.73 | -1.54% | - |
| Aug 28, 2025 | 44.91 | 47.46 | 44.91 | 47.46 | 47.46 | 5.05% | 335 |
| Aug 27, 2025 | 44.83 | 45.56 | 44.83 | 45.18 | 45.18 | 0.77% | 5 |
| Aug 26, 2025 | 44.87 | 45.28 | 44.69 | 44.84 | 44.84 | -0.91% | 90 |
| Aug 25, 2025 | 45.77 | 45.77 | 45.17 | 45.25 | 45.25 | -0.15% | 112 |
| Aug 22, 2025 | 44.91 | 45.85 | 44.91 | 45.32 | 45.32 | 0.59% | 506 |
| Aug 21, 2025 | 45.47 | 45.56 | 44.78 | 45.05 | 45.05 | -0.01% | 323 |
| Aug 20, 2025 | 44.68 | 45.06 | 44.28 | 45.06 | 45.06 | -0.03% | 301 |
| Aug 19, 2025 | 47.01 | 47.57 | 45.06 | 45.07 | 45.07 | -3.90% | 1,727 |
| Aug 18, 2025 | 45.20 | 47.38 | 44.72 | 46.90 | 46.90 | 5.43% | 1,456 |
| Aug 15, 2025 | 44.08 | 45.11 | 43.65 | 44.49 | 44.49 | 1.95% | 1,706 |
| Aug 14, 2025 | 46.60 | 46.74 | 43.15 | 43.64 | 43.64 | -5.95% | 2,727 |
| Aug 13, 2025 | 45.70 | 46.59 | 45.03 | 46.40 | 46.40 | 1.71% | 1,554 |
| Aug 12, 2025 | 46.26 | 46.67 | 44.67 | 45.62 | 45.62 | -0.46% | 3,075 |
| Aug 11, 2025 | 46.72 | 48.61 | 45.58 | 45.83 | 45.83 | -1.35% | 4,521 |
| Aug 8, 2025 | 54.56 | 54.79 | 45.80 | 46.45 | 46.45 | -38.57% | 8,623 |
| Aug 7, 2025 | 77.03 | 78.19 | 75.44 | 75.61 | 75.61 | -1.32% | 2,295 |
| Aug 6, 2025 | 75.50 | 77.62 | 75.50 | 76.62 | 76.62 | 1.67% | 74 |
| Aug 5, 2025 | 78.01 | 78.10 | 75.36 | 75.36 | 75.36 | -2.81% | 278 |
| Aug 4, 2025 | 75.21 | 77.54 | 75.21 | 77.54 | 77.54 | 4.32% | 199 |
| Aug 1, 2025 | 75.01 | 75.01 | 71.10 | 74.33 | 74.33 | -2.35% | 542 |
| Jul 31, 2025 | 76.99 | 77.01 | 75.00 | 76.12 | 76.12 | 0.85% | 3,503 |
| Jul 30, 2025 | 73.01 | 75.48 | 73.01 | 75.48 | 75.48 | 3.24% | 14 |
| Jul 29, 2025 | 76.35 | 76.88 | 72.77 | 73.11 | 73.11 | -4.09% | 90 |
| Jul 28, 2025 | 73.78 | 76.23 | 73.78 | 76.23 | 76.23 | 3.91% | - |
| Jul 25, 2025 | 72.56 | 73.36 | 71.80 | 73.36 | 73.36 | 1.87% | 3 |
| Jul 24, 2025 | 71.97 | 72.01 | 71.20 | 72.01 | 72.01 | 0.03% | 110 |
| Jul 23, 2025 | 69.58 | 71.99 | 69.44 | 71.99 | 71.99 | 3.64% | 99 |
| Jul 22, 2025 | 68.50 | 69.70 | 68.05 | 69.46 | 69.46 | 1.58% | 380 |
| Jul 21, 2025 | 68.82 | 69.92 | 68.38 | 68.38 | 68.38 | -0.84% | 12 |