The Trade Desk, Inc. (VIE:TTD)
Austria
· Delayed Price · Currency is EUR 33.40
-0.61 (-1.81%)
At close: Dec 4, 2025
The Trade Desk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.97 | 34.69 | 33.97 | 34.69 | 34.69 | 3.86% | - |
| Dec 4, 2025 | 33.23 | 33.40 | 33.17 | 33.40 | 33.40 | -1.81% | - |
| Dec 3, 2025 | 34.47 | 34.47 | 33.63 | 34.01 | 34.01 | -1.33% | - |
| Dec 2, 2025 | 34.02 | 34.47 | 34.02 | 34.47 | 34.47 | 0.25% | - |
| Dec 1, 2025 | 33.82 | 34.39 | 33.32 | 34.39 | 34.39 | 0.07% | - |
| Nov 28, 2025 | 34.13 | 34.36 | 33.89 | 34.36 | 34.36 | 1.52% | - |
| Nov 27, 2025 | 33.78 | 33.85 | 33.73 | 33.85 | 33.85 | 0.06% | 196 |
| Nov 26, 2025 | 33.95 | 34.05 | 33.83 | 33.83 | 33.83 | 0.04% | - |
| Nov 25, 2025 | 33.84 | 33.84 | 33.35 | 33.81 | 33.81 | -1.49% | - |
| Nov 24, 2025 | 34.77 | 34.77 | 34.32 | 34.32 | 34.32 | 1.72% | - |
| Nov 21, 2025 | 33.32 | 33.74 | 32.75 | 33.74 | 33.74 | -3.07% | - |
| Nov 20, 2025 | 35.40 | 35.40 | 34.81 | 34.81 | 34.81 | 0.12% | - |
| Nov 19, 2025 | 35.14 | 35.20 | 34.77 | 34.77 | 34.77 | -0.70% | - |
| Nov 18, 2025 | 34.40 | 35.02 | 34.40 | 35.02 | 35.02 | -1.37% | - |
| Nov 17, 2025 | 36.42 | 36.48 | 35.50 | 35.50 | 35.50 | -2.49% | - |
| Nov 14, 2025 | 36.80 | 36.80 | 36.28 | 36.41 | 36.41 | -0.88% | - |
| Nov 13, 2025 | 37.91 | 37.91 | 36.73 | 36.73 | 36.73 | -3.49% | - |
| Nov 12, 2025 | 38.16 | 38.75 | 38.06 | 38.06 | 38.06 | 1.93% | - |
| Nov 11, 2025 | 37.22 | 37.61 | 37.22 | 37.34 | 37.34 | 0.59% | - |
| Nov 10, 2025 | 38.18 | 38.29 | 37.12 | 37.12 | 37.12 | -3.70% | - |
| Nov 7, 2025 | 40.58 | 41.24 | 38.55 | 38.55 | 38.55 | -5.05% | 670 |
| Nov 6, 2025 | 41.44 | 41.79 | 40.60 | 40.60 | 40.60 | -2.52% | - |
| Nov 5, 2025 | 40.96 | 41.65 | 40.96 | 41.65 | 41.65 | -0.72% | 50 |
| Nov 4, 2025 | 41.73 | 42.04 | 41.73 | 41.95 | 41.95 | -1.00% | - |
| Nov 3, 2025 | 43.88 | 43.88 | 42.37 | 42.37 | 42.37 | -2.43% | 613 |
| Oct 31, 2025 | 42.92 | 43.62 | 42.56 | 43.43 | 43.43 | 0.61% | - |
| Oct 30, 2025 | 43.10 | 43.16 | 42.86 | 43.16 | 43.16 | -1.56% | - |
| Oct 29, 2025 | 44.69 | 44.69 | 43.85 | 43.85 | 43.85 | -3.84% | - |
| Oct 28, 2025 | 45.78 | 45.99 | 45.60 | 45.60 | 45.60 | -0.69% | - |
| Oct 27, 2025 | 45.23 | 45.92 | 45.20 | 45.91 | 45.91 | -2.04% | - |
| Oct 24, 2025 | 46.77 | 47.18 | 46.72 | 46.87 | 46.87 | 0.39% | - |
| Oct 23, 2025 | 46.66 | 46.71 | 46.01 | 46.69 | 46.69 | 2.19% | - |
| Oct 22, 2025 | 46.40 | 46.48 | 45.69 | 45.69 | 45.69 | -2.28% | - |
| Oct 21, 2025 | 45.10 | 46.75 | 45.01 | 46.75 | 46.75 | 4.59% | - |
| Oct 20, 2025 | 43.31 | 44.70 | 43.20 | 44.70 | 44.70 | 4.21% | - |
| Oct 17, 2025 | 42.09 | 42.90 | 41.32 | 42.90 | 42.90 | -1.42% | - |
| Oct 16, 2025 | 44.05 | 44.05 | 43.52 | 43.52 | 43.52 | -0.97% | - |
| Oct 15, 2025 | 43.74 | 44.11 | 43.74 | 43.94 | 43.94 | 1.57% | - |
| Oct 14, 2025 | 43.61 | 43.61 | 43.20 | 43.26 | 43.26 | -2.56% | - |
| Oct 13, 2025 | 45.56 | 45.59 | 44.40 | 44.40 | 44.40 | -5.37% | - |
| Oct 10, 2025 | 46.68 | 46.92 | 46.68 | 46.92 | 46.92 | 1.81% | - |
| Oct 9, 2025 | 46.63 | 46.63 | 46.08 | 46.08 | 46.08 | -2.25% | - |
| Oct 8, 2025 | 46.35 | 47.14 | 46.12 | 47.14 | 47.14 | 2.52% | - |
| Oct 7, 2025 | 45.57 | 47.63 | 45.47 | 45.98 | 45.98 | 3.41% | - |
| Oct 6, 2025 | 44.46 | 44.78 | 44.46 | 44.47 | 44.47 | 1.43% | - |
| Oct 3, 2025 | 43.67 | 43.84 | 43.42 | 43.84 | 43.84 | 1.56% | - |
| Oct 2, 2025 | 42.33 | 43.17 | 42.33 | 43.17 | 43.17 | 2.68% | - |
| Oct 1, 2025 | 41.01 | 42.04 | 41.01 | 42.04 | 42.04 | 1.22% | - |
| Sep 30, 2025 | 42.40 | 43.22 | 41.54 | 41.54 | 41.54 | -0.40% | - |
| Sep 29, 2025 | 40.33 | 41.70 | 40.33 | 41.70 | 41.70 | 5.60% | - |
| Sep 26, 2025 | 40.00 | 40.00 | 39.49 | 39.49 | 39.49 | -0.90% | - |
| Sep 25, 2025 | 39.92 | 39.92 | 39.41 | 39.85 | 39.85 | 0.33% | - |
| Sep 24, 2025 | 39.93 | 40.30 | 39.72 | 39.72 | 39.72 | -0.86% | - |
| Sep 23, 2025 | 39.21 | 40.07 | 39.12 | 40.07 | 40.07 | 3.61% | - |
| Sep 22, 2025 | 38.11 | 38.67 | 37.20 | 38.67 | 38.67 | 4.40% | 168 |
| Sep 19, 2025 | 37.59 | 37.59 | 37.04 | 37.04 | 37.04 | -2.09% | - |
| Sep 18, 2025 | 38.88 | 38.94 | 37.83 | 37.83 | 37.83 | -1.61% | - |
| Sep 17, 2025 | 37.99 | 38.45 | 37.68 | 38.45 | 38.45 | -0.95% | - |
| Sep 16, 2025 | 38.85 | 38.87 | 37.20 | 38.82 | 38.82 | 0.10% | - |
| Sep 15, 2025 | 38.70 | 38.78 | 38.63 | 38.78 | 38.78 | -0.45% | - |
| Sep 12, 2025 | 38.74 | 38.96 | 38.55 | 38.96 | 38.96 | -0.69% | - |
| Sep 11, 2025 | 39.53 | 39.64 | 39.23 | 39.23 | 39.23 | -3.77% | - |
| Sep 10, 2025 | 44.25 | 44.25 | 40.76 | 40.76 | 40.76 | -9.19% | - |
| Sep 9, 2025 | 44.17 | 44.89 | 44.07 | 44.89 | 44.89 | 3.05% | - |
| Sep 8, 2025 | 44.57 | 44.70 | 43.56 | 43.56 | 43.56 | -1.55% | - |
| Sep 5, 2025 | 44.55 | 44.73 | 44.24 | 44.24 | 44.24 | -4.20% | - |
| Sep 4, 2025 | 46.15 | 46.25 | 46.15 | 46.18 | 46.18 | 1.12% | - |
| Sep 3, 2025 | 46.16 | 46.64 | 45.67 | 45.67 | 45.67 | -0.76% | 24 |
| Sep 2, 2025 | 46.67 | 46.67 | 46.02 | 46.02 | 46.02 | -1.45% | 45 |
| Sep 1, 2025 | 46.41 | 46.70 | 46.41 | 46.70 | 46.70 | -0.43% | - |
| Aug 29, 2025 | 47.16 | 47.21 | 46.84 | 46.90 | 46.90 | -0.42% | - |
| Aug 28, 2025 | 45.16 | 47.10 | 45.16 | 47.10 | 47.10 | 3.99% | - |
| Aug 27, 2025 | 45.07 | 45.29 | 45.05 | 45.29 | 45.29 | 0.85% | - |
| Aug 26, 2025 | 44.96 | 45.23 | 44.91 | 44.91 | 44.91 | -0.62% | 11 |
| Aug 25, 2025 | 45.70 | 45.70 | 45.19 | 45.19 | 45.19 | -1.95% | - |
| Aug 22, 2025 | 45.00 | 46.09 | 44.90 | 46.09 | 46.09 | 1.97% | - |
| Aug 21, 2025 | 45.45 | 45.45 | 45.02 | 45.20 | 45.20 | 0.62% | - |
| Aug 20, 2025 | 44.90 | 45.13 | 44.90 | 44.92 | 44.92 | -1.23% | - |
| Aug 19, 2025 | 47.10 | 47.33 | 45.48 | 45.48 | 45.48 | -2.92% | - |
| Aug 18, 2025 | 44.84 | 46.85 | 44.78 | 46.85 | 46.85 | 4.63% | - |
| Aug 15, 2025 | 43.95 | 44.78 | 43.25 | 44.78 | 44.78 | 2.87% | - |
| Aug 14, 2025 | 46.67 | 46.67 | 43.53 | 43.53 | 43.53 | -4.37% | - |
| Aug 13, 2025 | 45.99 | 45.99 | 45.22 | 45.52 | 45.52 | 0.02% | 12 |
| Aug 12, 2025 | 46.17 | 46.18 | 45.51 | 45.51 | 45.51 | -5.11% | - |
| Aug 11, 2025 | 46.81 | 47.96 | 45.66 | 47.96 | 47.96 | 4.53% | 122 |
| Aug 8, 2025 | 53.49 | 53.49 | 45.88 | 45.88 | 45.88 | -39.70% | - |
| Aug 7, 2025 | 77.19 | 77.85 | 76.08 | 76.08 | 76.08 | -0.94% | - |
| Aug 6, 2025 | 76.44 | 76.80 | 75.74 | 76.80 | 76.80 | -0.99% | - |
| Aug 5, 2025 | 78.16 | 78.16 | 77.57 | 77.57 | 77.57 | 0.74% | 171 |
| Aug 4, 2025 | 75.41 | 77.00 | 75.08 | 77.00 | 77.00 | 5.15% | - |
| Aug 1, 2025 | 75.19 | 75.19 | 72.46 | 73.23 | 73.23 | -4.91% | - |
| Jul 31, 2025 | 76.30 | 77.01 | 76.15 | 77.01 | 77.01 | 3.45% | - |
| Jul 30, 2025 | 73.20 | 74.44 | 73.16 | 74.44 | 74.44 | 2.24% | - |
| Jul 29, 2025 | 76.81 | 76.96 | 72.81 | 72.81 | 72.81 | -3.28% | 150 |
| Jul 28, 2025 | 73.89 | 75.28 | 73.89 | 75.28 | 75.28 | 4.41% | - |
| Jul 25, 2025 | 72.60 | 72.87 | 72.10 | 72.10 | 72.10 | 1.31% | - |
| Jul 24, 2025 | 72.24 | 72.38 | 71.17 | 71.17 | 71.17 | 1.02% | - |
| Jul 23, 2025 | 69.79 | 70.45 | 69.79 | 70.45 | 70.45 | 1.05% | - |
| Jul 22, 2025 | 68.45 | 69.72 | 68.38 | 69.72 | 69.72 | 0.30% | - |
| Jul 21, 2025 | 69.02 | 69.51 | 68.33 | 69.51 | 69.51 | 0.90% | - |