The Trade Desk Inc (TT8.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:26PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 82.00 | 82.15 | 81.61 | 82.15 | 82.15 | - |
| 02 May 2024 | 81.00 | 81.49 | 81.00 | 81.49 | 81.49 | - |
| 30 Apr 2024 | 78.60 | 78.60 | 77.89 | 77.89 | 77.89 | - |
| 29 Apr 2024 | 79.11 | 79.11 | 78.20 | 78.20 | 78.20 | - |
| 26 Apr 2024 | 80.38 | 80.38 | 79.65 | 79.76 | 79.76 | - |
| 25 Apr 2024 | 75.47 | 77.64 | 75.47 | 77.64 | 77.64 | 6 |
| 24 Apr 2024 | 76.77 | 78.83 | 76.77 | 78.83 | 78.83 | - |
| 23 Apr 2024 | 73.60 | 76.25 | 73.58 | 76.25 | 76.25 | 100 |
| 22 Apr 2024 | 72.67 | 72.74 | 71.97 | 72.11 | 72.11 | 112 |
| 19 Apr 2024 | 74.77 | 74.84 | 72.28 | 72.28 | 72.28 | 130 |
| 18 Apr 2024 | 75.27 | 75.75 | 75.27 | 75.75 | 75.75 | - |
| 17 Apr 2024 | 77.33 | 77.33 | 75.60 | 75.78 | 75.78 | - |
| 16 Apr 2024 | 75.79 | 77.43 | 75.79 | 77.05 | 77.05 | - |
| 15 Apr 2024 | 81.25 | 81.25 | 76.48 | 76.48 | 76.48 | - |
| 12 Apr 2024 | 81.58 | 81.58 | 80.75 | 80.75 | 80.75 | 150 |
| 11 Apr 2024 | 79.92 | 81.69 | 79.92 | 81.69 | 81.69 | - |
| 10 Apr 2024 | 79.82 | 80.47 | 79.07 | 80.01 | 80.01 | 15 |
| 09 Apr 2024 | 79.64 | 80.17 | 79.64 | 80.17 | 80.17 | - |
| 08 Apr 2024 | 78.93 | 79.96 | 78.93 | 79.96 | 79.96 | 50 |
| 05 Apr 2024 | 78.04 | 78.04 | 77.97 | 77.97 | 77.97 | 20 |
| 04 Apr 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
| 03 Apr 2024 | 80.23 | 80.43 | 80.23 | 80.43 | 80.43 | 1 |
| 02 Apr 2024 | 81.01 | 81.39 | 78.86 | 80.72 | 80.72 | 122 |
| 28 Mar 2024 | 80.35 | 81.03 | 80.35 | 81.03 | 81.03 | 240 |
| 27 Mar 2024 | 80.50 | 80.50 | 79.81 | 79.81 | 79.81 | - |
| 26 Mar 2024 | 80.78 | 81.28 | 80.78 | 81.28 | 81.28 | 60 |
| 25 Mar 2024 | 78.21 | 80.05 | 78.21 | 80.05 | 80.05 | 150 |
| 22 Mar 2024 | 76.93 | 78.97 | 76.93 | 78.49 | 78.49 | 3 |
| 21 Mar 2024 | 76.93 | 77.36 | 76.93 | 77.36 | 77.36 | - |
| 20 Mar 2024 | 73.86 | 76.11 | 73.86 | 74.80 | 74.80 | - |
| 19 Mar 2024 | 71.51 | 72.96 | 71.51 | 72.91 | 72.91 | 1,137 |
| 18 Mar 2024 | 70.50 | 72.44 | 70.50 | 72.26 | 72.26 | - |
| 15 Mar 2024 | 70.80 | 70.87 | 70.73 | 70.73 | 70.73 | 153 |
| 14 Mar 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 13 Mar 2024 | 73.44 | 74.08 | 73.22 | 73.22 | 73.22 | 8 |
| 12 Mar 2024 | 74.67 | 74.67 | 73.37 | 73.67 | 73.67 | 22 |
| 11 Mar 2024 | 74.23 | 74.23 | 74.02 | 74.02 | 74.02 | 88 |
| 08 Mar 2024 | 73.92 | 75.49 | 73.92 | 74.69 | 74.69 | - |
| 07 Mar 2024 | 74.50 | 75.86 | 74.50 | 74.56 | 74.56 | 82 |
| 06 Mar 2024 | 74.97 | 75.40 | 74.97 | 75.28 | 75.28 | 20 |
| 05 Mar 2024 | 75.93 | 76.21 | 74.55 | 74.62 | 74.62 | 44 |
| 04 Mar 2024 | 76.74 | 77.11 | 76.36 | 76.67 | 76.67 | 1,180 |
| 01 Mar 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
| 29 Feb 2024 | 77.30 | 78.79 | 77.30 | 78.79 | 78.79 | 229 |
| 28 Feb 2024 | 78.48 | 78.48 | 78.22 | 78.22 | 78.22 | 50 |
| 27 Feb 2024 | 75.22 | 78.65 | 75.22 | 78.65 | 78.65 | 36 |
| 26 Feb 2024 | 74.61 | 75.02 | 74.61 | 74.98 | 74.98 | 58 |
| 23 Feb 2024 | 76.74 | 77.35 | 75.10 | 75.43 | 75.43 | 458 |
| 22 Feb 2024 | 78.00 | 78.00 | 76.29 | 76.29 | 76.29 | 643 |
| 21 Feb 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
| 20 Feb 2024 | 79.91 | 79.91 | 74.79 | 74.79 | 74.79 | 440 |
| 19 Feb 2024 | 81.51 | 81.51 | 80.57 | 80.70 | 80.70 | 265 |
| 16 Feb 2024 | 83.31 | 86.56 | 81.75 | 81.75 | 81.75 | 167 |
| 15 Feb 2024 | 69.00 | 70.06 | 69.00 | 69.61 | 69.61 | 30 |
| 14 Feb 2024 | 67.96 | 68.65 | 67.96 | 68.45 | 68.45 | 15 |
| 13 Feb 2024 | 67.80 | 68.38 | 67.73 | 68.00 | 68.00 | 1,298 |
| 12 Feb 2024 | 65.70 | 70.10 | 65.70 | 69.05 | 69.05 | 236 |
| 09 Feb 2024 | 64.84 | 66.56 | 64.84 | 66.56 | 66.56 | 30 |
| 08 Feb 2024 | 63.95 | 65.83 | 63.95 | 65.16 | 65.16 | 1,334 |
| 07 Feb 2024 | 62.81 | 65.13 | 62.81 | 64.87 | 64.87 | 100 |
| 06 Feb 2024 | 62.92 | 63.29 | 62.92 | 63.29 | 63.29 | - |
| 05 Feb 2024 | 64.52 | 64.52 | 62.37 | 62.86 | 62.86 | - |
| 02 Feb 2024 | 63.50 | 64.05 | 63.50 | 64.05 | 64.05 | 100 |
| 01 Feb 2024 | 63.43 | 63.91 | 61.66 | 61.66 | 61.66 | 30 |
| 31 Jan 2024 | 62.01 | 62.53 | 62.01 | 62.53 | 62.53 | 40 |
| 30 Jan 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| 29 Jan 2024 | 62.58 | 62.75 | 62.58 | 62.75 | 62.75 | 1 |
| 26 Jan 2024 | 62.67 | 63.23 | 62.67 | 63.02 | 63.02 | 100 |
| 25 Jan 2024 | 63.44 | 64.00 | 63.44 | 64.00 | 64.00 | - |
| 24 Jan 2024 | 65.12 | 65.55 | 64.26 | 64.26 | 64.26 | 50 |
| 23 Jan 2024 | 63.51 | 64.76 | 63.51 | 64.34 | 64.34 | - |
| 22 Jan 2024 | 61.58 | 63.94 | 61.58 | 63.48 | 63.48 | 110 |
| 19 Jan 2024 | 60.36 | 60.78 | 60.36 | 60.78 | 60.78 | 6 |
| 18 Jan 2024 | 58.99 | 59.66 | 58.64 | 59.66 | 59.66 | 100 |
| 17 Jan 2024 | 57.88 | 58.21 | 57.00 | 58.21 | 58.21 | 230 |
| 16 Jan 2024 | 60.53 | 60.53 | 58.79 | 58.79 | 58.79 | 370 |
| 15 Jan 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| 12 Jan 2024 | 61.75 | 62.02 | 61.21 | 61.21 | 61.21 | 50 |
| 11 Jan 2024 | 62.69 | 62.69 | 61.95 | 61.95 | 61.95 | 988 |
| 10 Jan 2024 | 62.34 | 62.70 | 61.60 | 62.70 | 62.70 | 223 |
| 09 Jan 2024 | 62.96 | 63.25 | 62.24 | 62.24 | 62.24 | 10 |
| 08 Jan 2024 | 61.60 | 62.76 | 61.42 | 62.76 | 62.76 | 40 |
| 05 Jan 2024 | 62.34 | 62.56 | 61.97 | 61.97 | 61.97 | - |
| 04 Jan 2024 | 63.82 | 63.82 | 62.64 | 62.64 | 62.64 | 85 |
| 03 Jan 2024 | 64.09 | 64.17 | 63.21 | 63.21 | 63.21 | 26 |
| 02 Jan 2024 | 64.02 | 65.25 | 64.02 | 64.53 | 64.53 | 519 |
| 29 Dec 2023 | 66.64 | 66.87 | 66.16 | 66.17 | 66.17 | 99 |
| 28 Dec 2023 | 66.64 | 66.87 | 66.28 | 66.28 | 66.28 | 20 |
| 27 Dec 2023 | 66.59 | 66.64 | 66.28 | 66.64 | 66.64 | 80 |
| 22 Dec 2023 | 68.90 | 68.90 | 66.28 | 66.28 | 66.28 | 65 |
| 21 Dec 2023 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
| 20 Dec 2023 | 70.67 | 70.95 | 69.31 | 69.31 | 69.31 | 82 |
| 19 Dec 2023 | 68.87 | 70.66 | 68.87 | 70.36 | 70.36 | 294 |
| 18 Dec 2023 | 69.01 | 69.51 | 69.01 | 69.34 | 69.34 | 527 |
| 15 Dec 2023 | 68.92 | 69.63 | 68.52 | 68.52 | 68.52 | 40 |
| 14 Dec 2023 | 68.67 | 69.41 | 67.99 | 67.99 | 67.99 | 122 |
| 13 Dec 2023 | 66.15 | 66.73 | 66.00 | 66.00 | 66.00 | 5 |
| 12 Dec 2023 | 66.58 | 66.91 | 65.86 | 66.05 | 66.05 | 127 |
| 11 Dec 2023 | 65.15 | 67.19 | 65.15 | 67.02 | 67.02 | - |
| 08 Dec 2023 | 63.14 | 65.31 | 63.14 | 65.31 | 65.31 | 75 |
| *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.