The Trade Desk, Inc. (TTD.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 88.12 | 88.12 | 87.87 | 87.87 | 87.87 | - |
| 21 May 2024 | 89.81 | 89.81 | 87.86 | 87.86 | 87.86 | - |
| 20 May 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
| 17 May 2024 | 86.59 | 86.93 | 86.59 | 86.93 | 86.93 | - |
| 16 May 2024 | 83.81 | 86.79 | 83.81 | 86.79 | 86.79 | - |
| 15 May 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
| 14 May 2024 | 81.18 | 81.18 | 80.06 | 80.06 | 80.06 | - |
| 13 May 2024 | 81.11 | 81.39 | 81.11 | 81.39 | 81.39 | - |
| 10 May 2024 | 82.63 | 82.63 | 81.52 | 81.52 | 81.52 | - |
| 09 May 2024 | 82.01 | 82.31 | 81.42 | 82.31 | 82.31 | 113 |
| 08 May 2024 | 83.57 | 83.57 | 81.05 | 81.05 | 81.05 | - |
| 07 May 2024 | 84.78 | 85.40 | 84.78 | 85.40 | 85.40 | - |
| 06 May 2024 | 82.65 | 83.86 | 82.65 | 83.86 | 83.86 | - |
| 03 May 2024 | 82.43 | 82.43 | 82.01 | 82.01 | 82.01 | - |
| 02 May 2024 | 81.40 | 81.40 | 81.17 | 81.17 | 81.17 | - |
| 30 Apr 2024 | 78.86 | 78.86 | 78.23 | 78.23 | 78.23 | - |
| 29 Apr 2024 | 79.38 | 79.38 | 78.56 | 78.56 | 78.56 | - |
| 26 Apr 2024 | 80.01 | 80.01 | 79.51 | 79.51 | 79.51 | - |
| 25 Apr 2024 | 76.78 | 76.78 | 76.74 | 76.74 | 76.74 | - |
| 24 Apr 2024 | 77.16 | 78.06 | 77.16 | 78.06 | 78.06 | - |
| 23 Apr 2024 | 73.35 | 75.71 | 73.24 | 75.71 | 75.71 | 14 |
| 22 Apr 2024 | 73.14 | 73.14 | 72.16 | 72.16 | 72.16 | - |
| 19 Apr 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
| 18 Apr 2024 | 75.46 | 76.46 | 75.46 | 76.46 | 76.46 | - |
| 17 Apr 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
| 16 Apr 2024 | 76.04 | 77.26 | 76.04 | 77.26 | 77.26 | - |
| 15 Apr 2024 | 81.72 | 81.72 | 79.72 | 79.72 | 79.72 | - |
| 12 Apr 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
| 11 Apr 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
| 10 Apr 2024 | 80.15 | 80.29 | 80.15 | 80.29 | 80.29 | - |
| 09 Apr 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| 08 Apr 2024 | 79.00 | 79.40 | 79.00 | 79.40 | 79.40 | - |
| 05 Apr 2024 | 78.33 | 79.53 | 78.33 | 79.53 | 79.53 | - |
| 04 Apr 2024 | 79.71 | 80.13 | 79.71 | 80.13 | 80.13 | - |
| 03 Apr 2024 | 80.62 | 80.62 | 80.61 | 80.61 | 80.61 | - |
| 02 Apr 2024 | 79.06 | 80.02 | 79.06 | 80.02 | 80.02 | 10 |
| 28 Mar 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | - |
| 27 Mar 2024 | 80.88 | 80.88 | 80.29 | 80.29 | 80.29 | - |
| 26 Mar 2024 | 80.97 | 81.26 | 80.97 | 81.26 | 81.26 | - |
| 25 Mar 2024 | 78.72 | 79.78 | 78.72 | 79.78 | 79.78 | - |
| 22 Mar 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
| 21 Mar 2024 | 77.18 | 78.38 | 77.18 | 78.38 | 78.38 | - |
| 20 Mar 2024 | 73.90 | 75.93 | 73.90 | 75.93 | 75.93 | - |
| 19 Mar 2024 | 71.95 | 72.85 | 71.95 | 72.85 | 72.85 | - |
| 18 Mar 2024 | 70.72 | 72.48 | 70.72 | 72.48 | 72.48 | - |
| 15 Mar 2024 | 71.20 | 71.20 | 70.39 | 70.39 | 70.39 | - |
| 14 Mar 2024 | 73.73 | 73.73 | 71.81 | 71.81 | 71.81 | - |
| 13 Mar 2024 | 73.65 | 73.95 | 73.65 | 73.95 | 73.95 | - |
| 12 Mar 2024 | 74.96 | 74.96 | 73.68 | 73.68 | 73.68 | - |
| 11 Mar 2024 | 74.26 | 75.18 | 74.26 | 75.18 | 75.18 | - |
| 08 Mar 2024 | 74.46 | 75.30 | 74.46 | 75.30 | 75.30 | - |
| 07 Mar 2024 | 74.64 | 75.40 | 74.64 | 75.40 | 75.40 | - |
| 06 Mar 2024 | 75.26 | 75.26 | 75.25 | 75.25 | 75.25 | - |
| 05 Mar 2024 | 76.22 | 76.22 | 74.28 | 74.28 | 74.28 | - |
| 04 Mar 2024 | 77.03 | 77.03 | 76.46 | 76.46 | 76.46 | - |
| 01 Mar 2024 | 79.50 | 79.50 | 77.98 | 77.98 | 77.98 | - |
| 29 Feb 2024 | 78.39 | 78.58 | 78.39 | 78.58 | 78.58 | 72 |
| 28 Feb 2024 | 78.90 | 79.02 | 78.90 | 79.02 | 79.02 | - |
| 27 Feb 2024 | 75.86 | 78.28 | 75.86 | 78.28 | 78.28 | - |
| 26 Feb 2024 | 74.77 | 74.77 | 74.53 | 74.53 | 74.53 | - |
| 23 Feb 2024 | 77.00 | 77.00 | 75.03 | 75.03 | 75.03 | - |
| 22 Feb 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
| 21 Feb 2024 | 75.87 | 75.87 | 75.18 | 75.18 | 75.18 | - |
| 20 Feb 2024 | 80.90 | 80.90 | 75.97 | 75.97 | 75.97 | - |
| 19 Feb 2024 | 81.76 | 81.76 | 81.12 | 81.12 | 81.12 | 111 |
| 16 Feb 2024 | 83.15 | 83.43 | 83.15 | 83.43 | 83.43 | - |
| 15 Feb 2024 | 69.47 | 69.58 | 69.47 | 69.58 | 69.58 | - |
| 14 Feb 2024 | 68.66 | 68.66 | 67.94 | 67.94 | 67.94 | - |
| 13 Feb 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 12 Feb 2024 | 66.12 | 69.30 | 66.12 | 69.30 | 69.30 | - |
| 09 Feb 2024 | 65.79 | 66.80 | 65.79 | 66.80 | 66.80 | - |
| 08 Feb 2024 | 64.58 | 65.34 | 64.58 | 65.34 | 65.34 | - |
| 07 Feb 2024 | 63.03 | 65.08 | 63.03 | 65.08 | 65.08 | - |
| 06 Feb 2024 | 63.17 | 63.79 | 63.17 | 63.79 | 63.79 | - |
| 05 Feb 2024 | 64.72 | 64.72 | 62.58 | 62.58 | 62.58 | - |
| 02 Feb 2024 | 64.34 | 64.34 | 64.27 | 64.27 | 64.27 | - |
| 01 Feb 2024 | 64.04 | 64.04 | 62.06 | 62.06 | 62.06 | - |
| 31 Jan 2024 | 62.49 | 63.10 | 62.49 | 63.10 | 63.10 | 71 |
| 30 Jan 2024 | 66.04 | 66.04 | 65.16 | 65.16 | 65.16 | - |
| 29 Jan 2024 | 62.85 | 65.25 | 62.85 | 65.25 | 65.25 | - |
| 26 Jan 2024 | 63.35 | 63.41 | 63.34 | 63.41 | 63.41 | 31 |
| 25 Jan 2024 | 63.92 | 64.38 | 63.92 | 64.38 | 64.38 | - |
| 24 Jan 2024 | 65.20 | 65.20 | 65.15 | 65.15 | 65.15 | - |
| 23 Jan 2024 | 63.79 | 64.75 | 63.79 | 64.75 | 64.75 | - |
| 22 Jan 2024 | 62.25 | 64.04 | 62.25 | 64.04 | 64.04 | - |
| 19 Jan 2024 | 60.49 | 60.49 | 60.37 | 60.37 | 60.37 | - |
| 18 Jan 2024 | 59.35 | 60.14 | 59.35 | 60.14 | 60.14 | - |
| 17 Jan 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 16 Jan 2024 | 60.61 | 60.61 | 59.07 | 59.07 | 59.07 | - |
| 15 Jan 2024 | 61.17 | 61.17 | 61.04 | 61.04 | 61.04 | - |
| 12 Jan 2024 | 61.92 | 61.92 | 61.68 | 61.68 | 61.68 | - |
| 11 Jan 2024 | 62.84 | 62.84 | 61.65 | 61.65 | 61.65 | - |
| 10 Jan 2024 | 62.90 | 62.90 | 62.56 | 62.56 | 62.56 | - |
| 09 Jan 2024 | 62.94 | 63.29 | 62.94 | 63.29 | 63.29 | - |
| 08 Jan 2024 | 61.77 | 62.54 | 61.77 | 62.54 | 62.54 | - |
| 05 Jan 2024 | 62.59 | 62.59 | 62.33 | 62.33 | 62.33 | - |
| 04 Jan 2024 | 63.48 | 63.48 | 62.82 | 62.82 | 62.82 | - |
| 03 Jan 2024 | 64.36 | 64.36 | 63.69 | 63.69 | 63.69 | - |
| 02 Jan 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| 29 Dec 2023 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| *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.