The Trade Desk Inc (TT8.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:30PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 80.67 | 80.67 | 79.28 | 79.46 | 79.46 | - |
| 25 Apr 2024 | 75.75 | 77.71 | 74.57 | 77.40 | 77.40 | - |
| 24 Apr 2024 | 77.04 | 79.41 | 76.82 | 78.88 | 78.88 | - |
| 23 Apr 2024 | 73.28 | 76.39 | 73.00 | 76.39 | 76.39 | - |
| 22 Apr 2024 | 72.92 | 73.92 | 71.73 | 73.92 | 73.92 | - |
| 19 Apr 2024 | 74.97 | 75.58 | 72.85 | 72.85 | 72.85 | - |
| 18 Apr 2024 | 75.49 | 76.85 | 75.05 | 75.49 | 75.49 | - |
| 17 Apr 2024 | 77.76 | 78.01 | 75.60 | 75.60 | 75.60 | - |
| 16 Apr 2024 | 76.12 | 77.41 | 75.08 | 77.09 | 77.09 | - |
| 15 Apr 2024 | 81.57 | 81.72 | 76.59 | 76.59 | 76.59 | - |
| 12 Apr 2024 | 81.90 | 82.12 | 80.58 | 80.70 | 80.70 | - |
| 11 Apr 2024 | 80.27 | 81.83 | 79.67 | 81.83 | 81.83 | - |
| 10 Apr 2024 | 80.08 | 80.58 | 78.03 | 79.98 | 79.98 | - |
| 09 Apr 2024 | 79.99 | 80.21 | 79.33 | 79.89 | 79.89 | - |
| 08 Apr 2024 | 78.93 | 80.15 | 78.84 | 79.84 | 79.84 | - |
| 05 Apr 2024 | 78.30 | 80.11 | 78.01 | 79.57 | 79.57 | - |
| 04 Apr 2024 | 80.56 | 80.72 | 79.52 | 79.52 | 79.52 | - |
| 03 Apr 2024 | 80.55 | 81.06 | 80.10 | 80.10 | 80.10 | - |
| 02 Apr 2024 | 81.40 | 81.45 | 78.83 | 80.12 | 80.12 | - |
| 28 Mar 2024 | 80.67 | 81.60 | 80.67 | 81.57 | 81.57 | - |
| 27 Mar 2024 | 80.71 | 81.15 | 79.66 | 80.25 | 80.25 | - |
| 26 Mar 2024 | 81.15 | 81.88 | 80.57 | 81.49 | 81.49 | - |
| 25 Mar 2024 | 78.48 | 80.41 | 77.97 | 80.41 | 80.41 | 64 |
| 22 Mar 2024 | 78.47 | 78.78 | 77.93 | 78.57 | 78.57 | - |
| 21 Mar 2024 | 77.17 | 78.49 | 77.04 | 78.44 | 78.44 | - |
| 20 Mar 2024 | 73.98 | 77.30 | 73.56 | 76.56 | 76.56 | - |
| 19 Mar 2024 | 71.88 | 73.55 | 71.63 | 73.38 | 73.38 | - |
| 18 Mar 2024 | 70.72 | 72.45 | 70.70 | 72.45 | 72.45 | - |
| 15 Mar 2024 | 71.12 | 71.57 | 70.45 | 70.97 | 70.97 | - |
| 14 Mar 2024 | 73.39 | 73.83 | 70.97 | 70.97 | 70.97 | 22 |
| 13 Mar 2024 | 73.83 | 74.22 | 73.42 | 73.46 | 73.46 | - |
| 12 Mar 2024 | 74.91 | 75.19 | 73.49 | 73.99 | 73.99 | 7 |
| 11 Mar 2024 | 74.33 | 75.06 | 73.45 | 74.56 | 74.56 | - |
| 08 Mar 2024 | 74.20 | 75.84 | 74.20 | 74.53 | 74.53 | 10 |
| 07 Mar 2024 | 74.88 | 76.10 | 74.70 | 74.79 | 74.79 | - |
| 06 Mar 2024 | 75.32 | 75.86 | 74.85 | 75.40 | 75.40 | - |
| 05 Mar 2024 | 76.11 | 76.12 | 74.47 | 74.78 | 74.78 | 42 |
| 04 Mar 2024 | 77.03 | 77.50 | 76.17 | 76.74 | 76.74 | - |
| 01 Mar 2024 | 79.56 | 79.56 | 77.26 | 77.51 | 77.51 | - |
| 29 Feb 2024 | 77.65 | 79.30 | 77.56 | 79.25 | 79.25 | - |
| 28 Feb 2024 | 78.70 | 78.81 | 78.10 | 78.27 | 78.27 | - |
| 27 Feb 2024 | 75.51 | 78.79 | 75.51 | 78.79 | 78.79 | 27 |
| 26 Feb 2024 | 74.94 | 75.85 | 74.58 | 75.85 | 75.85 | - |
| 23 Feb 2024 | 77.12 | 77.36 | 75.08 | 75.56 | 75.56 | - |
| 22 Feb 2024 | 78.32 | 78.32 | 76.30 | 77.20 | 77.20 | - |
| 21 Feb 2024 | 75.38 | 75.63 | 74.24 | 75.63 | 75.63 | - |
| 20 Feb 2024 | 80.31 | 80.95 | 74.88 | 76.39 | 76.39 | - |
| 19 Feb 2024 | 81.75 | 81.75 | 80.86 | 81.00 | 81.00 | - |
| 16 Feb 2024 | 83.49 | 85.41 | 80.50 | 81.89 | 81.89 | 151 |
| 15 Feb 2024 | 69.26 | 70.45 | 69.20 | 70.45 | 70.45 | - |
| 14 Feb 2024 | 68.20 | 69.69 | 67.80 | 69.19 | 69.19 | - |
| 13 Feb 2024 | 68.07 | 68.72 | 66.83 | 67.80 | 67.80 | - |
| 12 Feb 2024 | 65.84 | 70.08 | 65.55 | 68.59 | 68.59 | - |
| 09 Feb 2024 | 65.07 | 67.13 | 65.07 | 66.13 | 66.13 | - |
| 08 Feb 2024 | 64.19 | 65.79 | 64.19 | 65.24 | 65.24 | - |
| 07 Feb 2024 | 63.02 | 65.29 | 62.82 | 64.88 | 64.88 | - |
| 06 Feb 2024 | 63.13 | 63.86 | 62.66 | 63.77 | 63.77 | - |
| 05 Feb 2024 | 64.74 | 65.25 | 62.37 | 62.75 | 62.75 | 14 |
| 02 Feb 2024 | 63.80 | 65.09 | 63.33 | 64.80 | 64.80 | - |
| 01 Feb 2024 | 63.75 | 64.27 | 61.57 | 61.57 | 61.57 | - |
| 31 Jan 2024 | 62.22 | 64.12 | 62.22 | 63.27 | 63.27 | - |
| 30 Jan 2024 | 66.19 | 66.24 | 64.05 | 64.21 | 64.21 | - |
| 29 Jan 2024 | 62.79 | 65.74 | 62.79 | 65.74 | 65.74 | - |
| 26 Jan 2024 | 62.88 | 63.76 | 62.69 | 62.69 | 62.69 | - |
| 25 Jan 2024 | 63.67 | 64.85 | 63.17 | 63.59 | 63.59 | - |
| 24 Jan 2024 | 65.34 | 65.91 | 64.11 | 64.11 | 64.11 | 10 |
| 23 Jan 2024 | 63.71 | 65.50 | 63.50 | 64.74 | 64.74 | - |
| 22 Jan 2024 | 61.93 | 64.14 | 61.93 | 64.00 | 64.00 | - |
| 19 Jan 2024 | 60.58 | 61.40 | 59.74 | 61.40 | 61.40 | - |
| 18 Jan 2024 | 59.20 | 60.31 | 58.66 | 59.99 | 59.99 | - |
| 17 Jan 2024 | 58.10 | 59.12 | 57.30 | 59.12 | 59.12 | 179 |
| 16 Jan 2024 | 60.74 | 60.95 | 58.61 | 58.61 | 58.61 | - |
| 15 Jan 2024 | 61.16 | 61.30 | 61.01 | 61.02 | 61.02 | - |
| 12 Jan 2024 | 62.00 | 62.34 | 60.91 | 60.91 | 60.91 | - |
| 11 Jan 2024 | 62.93 | 62.93 | 61.56 | 61.94 | 61.94 | - |
| 10 Jan 2024 | 62.58 | 63.02 | 62.04 | 62.22 | 62.22 | - |
| 09 Jan 2024 | 63.24 | 63.51 | 62.55 | 62.67 | 62.67 | - |
| 08 Jan 2024 | 61.85 | 63.18 | 61.58 | 63.17 | 63.17 | - |
| 05 Jan 2024 | 62.58 | 62.71 | 61.91 | 61.91 | 61.91 | - |
| 04 Jan 2024 | 63.58 | 64.01 | 62.59 | 62.65 | 62.65 | - |
| 03 Jan 2024 | 64.58 | 64.58 | 63.04 | 63.35 | 63.35 | - |
| 02 Jan 2024 | 64.88 | 65.65 | 64.35 | 64.37 | 64.37 | - |
| 29 Dec 2023 | 66.40 | 66.76 | 66.34 | 66.34 | 66.34 | - |
| 28 Dec 2023 | 66.91 | 66.98 | 66.07 | 66.41 | 66.41 | 15 |
| 27 Dec 2023 | 66.52 | 66.82 | 66.19 | 66.68 | 66.68 | 30 |
| 22 Dec 2023 | 69.13 | 69.16 | 66.33 | 66.74 | 66.74 | - |
| 21 Dec 2023 | 69.90 | 70.09 | 68.90 | 69.58 | 69.58 | - |
| 20 Dec 2023 | 70.96 | 71.25 | 69.44 | 69.44 | 69.44 | - |
| 19 Dec 2023 | 69.11 | 70.77 | 68.97 | 70.50 | 70.50 | - |
| 18 Dec 2023 | 69.21 | 69.56 | 68.32 | 69.40 | 69.40 | - |
| 15 Dec 2023 | 69.17 | 70.34 | 68.49 | 68.78 | 68.78 | - |
| 14 Dec 2023 | 68.85 | 70.18 | 68.37 | 69.02 | 69.02 | - |
| 13 Dec 2023 | 66.42 | 68.08 | 66.00 | 68.08 | 68.08 | - |
| 12 Dec 2023 | 66.84 | 66.95 | 65.71 | 66.06 | 66.06 | - |
| 11 Dec 2023 | 65.35 | 67.39 | 65.33 | 66.63 | 66.63 | - |
| 08 Dec 2023 | 63.42 | 65.45 | 63.38 | 65.45 | 65.45 | - |
| 07 Dec 2023 | 63.48 | 64.15 | 63.44 | 63.44 | 63.44 | - |
| 06 Dec 2023 | 63.67 | 64.51 | 63.36 | 63.51 | 63.51 | - |
| 05 Dec 2023 | 62.78 | 63.69 | 62.78 | 63.30 | 63.30 | - |
| 04 Dec 2023 | 64.77 | 65.29 | 62.44 | 63.57 | 63.57 | 39 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.