The Trade Desk, Inc. (TT8.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 82.43 | 83.92 | 82.43 | 83.92 | 83.92 | 227 |
| 03 May 2024 | 82.31 | 82.97 | 82.06 | 82.06 | 82.06 | 278 |
| 02 May 2024 | 81.21 | 82.66 | 80.34 | 81.42 | 81.42 | 460 |
| 30 Apr 2024 | 78.93 | 79.74 | 78.44 | 78.44 | 78.44 | 616 |
| 29 Apr 2024 | 79.06 | 79.06 | 78.34 | 78.34 | 78.34 | 201 |
| 26 Apr 2024 | 80.66 | 80.66 | 79.39 | 79.45 | 79.45 | 1,166 |
| 25 Apr 2024 | 76.06 | 76.81 | 74.56 | 76.81 | 76.81 | 246 |
| 24 Apr 2024 | 77.56 | 79.40 | 77.56 | 78.06 | 78.06 | 1,117 |
| 23 Apr 2024 | 73.19 | 75.62 | 73.12 | 75.59 | 75.59 | 779 |
| 22 Apr 2024 | 73.29 | 73.44 | 71.68 | 72.13 | 72.13 | 830 |
| 19 Apr 2024 | 74.96 | 74.96 | 74.10 | 74.10 | 74.10 | 172 |
| 18 Apr 2024 | 75.46 | 76.86 | 75.35 | 76.36 | 76.36 | 160 |
| 17 Apr 2024 | 76.84 | 77.98 | 76.46 | 76.46 | 76.46 | 375 |
| 16 Apr 2024 | 76.22 | 77.08 | 75.76 | 77.08 | 77.08 | 515 |
| 15 Apr 2024 | 82.13 | 82.13 | 79.80 | 79.80 | 79.80 | 564 |
| 12 Apr 2024 | 81.91 | 82.13 | 81.20 | 81.27 | 81.27 | 315 |
| 11 Apr 2024 | 79.88 | 80.92 | 79.88 | 80.92 | 80.92 | 60 |
| 10 Apr 2024 | 79.53 | 80.49 | 78.19 | 80.22 | 80.22 | 314 |
| 09 Apr 2024 | 79.64 | 79.90 | 79.33 | 79.89 | 79.89 | 109 |
| 08 Apr 2024 | 79.26 | 79.45 | 78.79 | 79.39 | 79.39 | 54 |
| 05 Apr 2024 | 77.93 | 79.77 | 77.93 | 79.61 | 79.61 | 9 |
| 04 Apr 2024 | 80.62 | 80.62 | 80.12 | 80.12 | 80.12 | 193 |
| 03 Apr 2024 | 80.35 | 80.78 | 80.35 | 80.75 | 80.75 | 236 |
| 02 Apr 2024 | 81.60 | 81.60 | 80.13 | 80.13 | 80.13 | 19 |
| 28 Mar 2024 | 80.72 | 81.49 | 80.72 | 81.49 | 81.49 | 5 |
| 27 Mar 2024 | 80.67 | 81.08 | 80.01 | 80.21 | 80.21 | 228 |
| 26 Mar 2024 | 81.41 | 81.41 | 81.04 | 81.19 | 81.19 | 177 |
| 25 Mar 2024 | 78.65 | 79.89 | 78.01 | 79.89 | 79.89 | 703 |
| 22 Mar 2024 | 78.40 | 78.65 | 78.40 | 78.65 | 78.65 | 50 |
| 21 Mar 2024 | 78.50 | 78.51 | 78.43 | 78.43 | 78.43 | 633 |
| 20 Mar 2024 | 74.18 | 77.00 | 73.14 | 76.04 | 76.04 | 483 |
| 19 Mar 2024 | 72.37 | 73.08 | 71.71 | 72.99 | 72.99 | 1,615 |
| 18 Mar 2024 | 71.28 | 72.46 | 70.69 | 72.46 | 72.46 | 232 |
| 15 Mar 2024 | 71.55 | 71.70 | 70.42 | 70.42 | 70.42 | 1,625 |
| 14 Mar 2024 | 73.76 | 73.94 | 71.82 | 71.82 | 71.82 | 643 |
| 13 Mar 2024 | 73.45 | 74.05 | 73.16 | 73.84 | 73.84 | 2,156 |
| 12 Mar 2024 | 74.27 | 74.27 | 73.58 | 73.58 | 73.58 | 266 |
| 11 Mar 2024 | 73.92 | 75.18 | 73.53 | 75.18 | 75.18 | 515 |
| 08 Mar 2024 | 75.29 | 75.81 | 74.68 | 75.53 | 75.53 | 499 |
| 07 Mar 2024 | 75.04 | 75.99 | 75.04 | 75.35 | 75.35 | 233 |
| 06 Mar 2024 | 74.42 | 75.61 | 74.42 | 75.33 | 75.33 | 189 |
| 05 Mar 2024 | 76.21 | 76.29 | 74.48 | 74.48 | 74.48 | 1,246 |
| 04 Mar 2024 | 76.42 | 77.28 | 76.40 | 76.53 | 76.53 | 2,312 |
| 01 Mar 2024 | 79.62 | 79.62 | 77.54 | 77.87 | 77.87 | 433 |
| 29 Feb 2024 | 77.89 | 79.39 | 77.83 | 78.60 | 78.60 | 816 |
| 28 Feb 2024 | 78.79 | 78.99 | 77.90 | 78.96 | 78.96 | 968 |
| 27 Feb 2024 | 76.13 | 78.20 | 76.13 | 78.09 | 78.09 | 489 |
| 26 Feb 2024 | 74.86 | 75.35 | 74.49 | 74.58 | 74.58 | 564 |
| 23 Feb 2024 | 77.23 | 77.58 | 75.32 | 75.32 | 75.32 | 545 |
| 22 Feb 2024 | 77.64 | 78.06 | 76.80 | 77.10 | 77.10 | 416 |
| 21 Feb 2024 | 75.75 | 75.91 | 74.90 | 75.09 | 75.09 | 1,483 |
| 20 Feb 2024 | 80.90 | 81.32 | 75.76 | 75.76 | 75.76 | 2,976 |
| 19 Feb 2024 | 81.18 | 81.32 | 80.10 | 80.43 | 80.43 | 779 |
| 16 Feb 2024 | 83.70 | 85.50 | 80.19 | 83.39 | 83.39 | 4,714 |
| 15 Feb 2024 | 69.96 | 70.02 | 67.86 | 69.52 | 69.52 | 1,115 |
| 14 Feb 2024 | 68.20 | 69.14 | 67.63 | 67.83 | 67.83 | 1,012 |
| 13 Feb 2024 | 68.45 | 68.92 | 66.49 | 68.39 | 68.39 | 338 |
| 12 Feb 2024 | 66.25 | 69.39 | 65.80 | 69.39 | 69.39 | 1,436 |
| 09 Feb 2024 | 65.79 | 67.03 | 64.99 | 66.74 | 66.74 | 627 |
| 08 Feb 2024 | 64.41 | 65.56 | 64.41 | 65.56 | 65.56 | 975 |
| 07 Feb 2024 | 63.29 | 65.12 | 63.11 | 65.12 | 65.12 | 264 |
| 06 Feb 2024 | 62.78 | 63.69 | 62.68 | 63.69 | 63.69 | 488 |
| 05 Feb 2024 | 64.79 | 65.26 | 62.42 | 62.53 | 62.53 | 722 |
| 02 Feb 2024 | 63.92 | 64.58 | 63.18 | 64.24 | 64.24 | 2,246 |
| 01 Feb 2024 | 64.26 | 64.58 | 62.10 | 62.10 | 62.10 | 1,405 |
| 31 Jan 2024 | 62.53 | 63.44 | 62.21 | 63.11 | 63.11 | 933 |
| 30 Jan 2024 | 66.05 | 66.35 | 64.93 | 65.18 | 65.18 | 711 |
| 29 Jan 2024 | 62.82 | 65.17 | 62.82 | 65.17 | 65.17 | 8 |
| 26 Jan 2024 | 63.25 | 64.18 | 63.14 | 63.47 | 63.47 | 4,389 |
| 25 Jan 2024 | 64.02 | 64.87 | 63.50 | 64.42 | 64.42 | 1,146 |
| 24 Jan 2024 | 64.81 | 65.40 | 64.53 | 65.25 | 65.25 | 790 |
| 23 Jan 2024 | 63.52 | 65.56 | 63.52 | 64.60 | 64.60 | 1,010 |
| 22 Jan 2024 | 62.10 | 64.27 | 62.07 | 63.90 | 63.90 | 963 |
| 19 Jan 2024 | 60.39 | 60.50 | 60.26 | 60.26 | 60.26 | 190 |
| 18 Jan 2024 | 60.28 | 60.46 | 59.74 | 60.07 | 60.07 | 193 |
| 17 Jan 2024 | 57.50 | 58.24 | 56.89 | 57.77 | 57.77 | 1,867 |
| 16 Jan 2024 | 60.75 | 61.15 | 58.72 | 59.18 | 59.18 | 1,378 |
| 15 Jan 2024 | 61.80 | 61.80 | 60.64 | 61.01 | 61.01 | 37 |
| 12 Jan 2024 | 61.69 | 62.00 | 61.20 | 61.53 | 61.53 | 87 |
| 11 Jan 2024 | 62.76 | 62.95 | 61.74 | 61.74 | 61.74 | 271 |
| 10 Jan 2024 | 62.58 | 63.12 | 62.37 | 62.66 | 62.66 | 295 |
| 09 Jan 2024 | 62.84 | 63.55 | 62.68 | 63.23 | 63.23 | 791 |
| 08 Jan 2024 | 61.70 | 62.75 | 61.30 | 62.58 | 62.58 | 1,407 |
| 05 Jan 2024 | 62.80 | 62.80 | 62.28 | 62.28 | 62.28 | 44 |
| 04 Jan 2024 | 63.85 | 63.85 | 62.68 | 62.87 | 62.87 | 397 |
| 03 Jan 2024 | 64.56 | 64.56 | 63.04 | 63.86 | 63.86 | 1,497 |
| 02 Jan 2024 | 65.59 | 65.59 | 64.44 | 64.44 | 64.44 | 1,858 |
| 29 Dec 2023 | 68.75 | 68.75 | 66.02 | 66.42 | 66.42 | 492 |
| 28 Dec 2023 | 66.80 | 66.93 | 66.58 | 66.82 | 66.82 | 159 |
| 27 Dec 2023 | 67.03 | 67.03 | 66.16 | 66.53 | 66.53 | 453 |
| 22 Dec 2023 | 68.57 | 69.54 | 66.20 | 66.20 | 66.20 | 1,581 |
| 21 Dec 2023 | 69.57 | 69.86 | 68.81 | 69.07 | 69.07 | 67 |
| 20 Dec 2023 | 70.22 | 71.17 | 69.93 | 71.17 | 71.17 | 1,291 |
| 19 Dec 2023 | 70.30 | 70.55 | 70.30 | 70.54 | 70.54 | 114 |
| 18 Dec 2023 | 69.14 | 69.14 | 68.21 | 68.43 | 68.43 | 327 |
| 15 Dec 2023 | 69.82 | 70.40 | 69.00 | 69.28 | 69.28 | 913 |
| 14 Dec 2023 | 68.87 | 69.88 | 68.50 | 68.96 | 68.96 | 808 |
| 13 Dec 2023 | 66.43 | 67.00 | 65.45 | 66.45 | 66.45 | 2,114 |
| 12 Dec 2023 | 66.80 | 66.99 | 66.01 | 66.02 | 66.02 | 1,435 |
| 11 Dec 2023 | 65.50 | 67.51 | 64.94 | 67.27 | 67.27 | 320 |
| *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.