Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

The Trade Desk, Inc. (TT8.F)

Compare
60.27
-1.33
(-2.16%)
At close: March 6 at 9:55:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202561.1861.4459.9860.2760.27822
Mar 5, 202564.5164.5160.6161.6061.60174
Mar 4, 202564.6565.0261.6363.8263.823,061
Mar 3, 202568.5868.5863.7863.7863.78580
Feb 28, 202568.0270.4567.4267.4267.42455
Feb 27, 202569.0071.0568.5268.7068.70440
Feb 26, 202572.4972.4968.9868.9868.981,094
Feb 25, 202570.2372.1768.8570.8770.871,353
Feb 24, 202569.4172.1368.4970.6670.661,155
Feb 21, 202572.3673.0368.8968.8968.89644
Feb 20, 202573.6973.7470.5671.7071.70855
Feb 19, 202576.3377.0173.6173.6173.61835
Feb 18, 202577.2177.8774.3077.3977.392,201
Feb 17, 202576.5278.6476.5277.1377.131,032
Feb 14, 202579.3080.0076.3176.5276.522,577
Feb 13, 202585.5287.7077.2977.7377.734,719
Feb 12, 2025116.04117.12114.82116.98116.98506
Feb 11, 2025118.48118.48115.58116.38116.3820
Feb 10, 2025113.52121.52113.52118.68118.68358
Feb 7, 2025110.26113.68110.26113.14113.14317
Feb 6, 2025109.98111.28109.86109.98109.98-
Feb 5, 2025108.54110.50107.86109.30109.3095
Feb 4, 2025114.24114.24108.88108.88108.885
Feb 3, 2025112.12115.84109.86114.56114.56332
Jan 31, 2025114.90116.00114.10114.10114.1056
Jan 30, 2025117.42119.10113.88113.92113.9270
Jan 29, 2025115.38117.50114.92117.36117.3620
Jan 28, 2025113.82115.70113.52115.24115.24-
Jan 27, 2025110.02113.32110.02113.32113.32-
Jan 24, 2025113.16114.30113.16114.24114.2426
Jan 23, 2025115.28115.28113.24114.08114.08100
Jan 22, 2025119.48119.48115.90115.90115.9014
Jan 21, 2025119.40121.98118.98119.30119.30211
Jan 20, 2025121.06121.06119.02119.02119.0215
Jan 17, 2025117.22121.08117.22120.78120.7810
Jan 16, 2025116.46118.72116.46117.38117.38116
Jan 15, 2025113.24116.20113.24115.96115.96132
Jan 14, 2025115.20116.72112.98112.98112.9838
Jan 13, 2025114.92116.18114.74115.48115.48521
Jan 10, 2025116.68116.86114.52115.72115.72-
Jan 9, 2025117.34117.98116.92117.02117.0273
Jan 8, 2025117.18118.46117.18117.62117.6210
Jan 7, 2025120.90122.14116.70117.68117.6861
Jan 6, 2025117.96122.62117.96121.70121.70190
Jan 3, 2025114.58117.92114.52117.92117.92156
Jan 2, 2025113.52115.78113.52114.34114.34307
Dec 30, 2024115.52116.72115.02115.02115.02180
Dec 27, 2024118.54118.54114.82116.28116.2894
Dec 23, 2024120.20120.20116.76116.76116.76-
Dec 20, 2024120.50121.30119.10119.54119.54700
Dec 19, 2024122.80124.12120.90121.52121.521,310
Dec 18, 2024128.08128.68123.94123.94123.94140
Dec 17, 2024125.68129.98125.32128.82128.8270
Dec 16, 2024125.32126.28125.32126.02126.021
Dec 13, 2024127.24127.24125.46126.32126.3247
Dec 12, 2024126.76127.68126.76127.24127.24-
Dec 11, 2024126.00127.94125.66127.68127.6815
Dec 10, 2024126.86129.36125.50125.68125.6810
Dec 9, 2024130.18130.18125.26127.62127.6247
Dec 6, 2024128.50131.56128.48131.56131.56726
Dec 5, 2024132.02132.68128.62128.62128.621,455
Dec 4, 2024132.36133.46132.06132.52132.52400
Dec 3, 2024129.08132.56128.40132.56132.5631
Dec 2, 2024121.24128.48121.14128.10128.1035
Nov 29, 2024120.70122.06120.56120.56120.5627
Nov 28, 2024121.16121.18120.74120.80120.80-
Nov 27, 2024122.24122.36118.96120.82120.829
Nov 26, 2024122.92124.90122.72122.76122.76-
Nov 25, 2024123.48125.18123.24123.24123.2410
Nov 22, 2024121.06124.26121.06124.26124.2683
Nov 21, 2024116.68121.78116.68121.54121.54-
Nov 20, 2024112.96117.86112.96117.70117.70-
Nov 19, 2024110.46112.66110.08112.64112.64137
Nov 18, 2024112.42112.42110.30110.64110.643
Nov 15, 2024116.96118.98112.14112.14112.14154
Nov 14, 2024119.92119.92117.32119.66119.66-
Nov 13, 2024122.40123.92120.38120.38120.3850
Nov 12, 2024121.18123.44120.12123.44123.44115
Nov 11, 2024116.60122.42116.60121.26121.26227
Nov 8, 2024110.32117.06110.32116.86116.86644
Nov 7, 2024117.54122.58117.54122.58122.58584
Nov 6, 2024114.00116.16114.00116.16116.16-
Nov 5, 2024108.34109.88108.34109.88109.88-
Nov 4, 2024108.62110.42108.30108.92108.92229
Nov 1, 2024110.50110.94109.36109.50109.50-
Oct 31, 2024110.82111.14109.54109.88109.88-
Oct 30, 2024113.22113.74111.78111.78111.78115
Oct 29, 2024110.82112.96110.82112.96112.96-
Oct 28, 2024111.14112.06110.00110.24110.24142
Oct 25, 2024108.72111.84108.72110.46110.46125
Oct 24, 2024108.84109.28108.26109.22109.22-
Oct 23, 2024109.18110.54108.00108.44108.4491
Oct 22, 2024108.14111.10108.14110.28110.2831
Oct 21, 2024109.68110.02108.74109.32109.3219
Oct 18, 2024108.20109.50107.94109.34109.3420
Oct 17, 2024108.02109.46108.00108.72108.72100
Oct 16, 2024108.20108.50107.56108.50108.505
Oct 15, 2024107.66108.26107.12108.00108.00154
Oct 14, 2024107.16108.48107.16108.12108.1267
Oct 11, 2024105.32107.80105.32107.80107.80-
Oct 10, 2024104.82106.46104.82105.70105.7050
Oct 9, 2024103.32105.90103.32105.90105.90-
Oct 8, 2024101.12104.20101.12104.20104.2055
Oct 7, 2024102.16103.10102.02102.02102.0210
Oct 4, 2024100.56103.22100.56103.02103.02115
Oct 3, 202497.55100.0297.55100.02100.02-
Oct 2, 202497.1498.7897.1498.3798.37-
Oct 1, 202497.5498.6297.1697.9997.99-
Sep 30, 202497.1298.2597.1298.2598.25-
Sep 27, 202498.4198.5097.2497.9997.9960
Sep 26, 2024100.26101.0296.9997.5997.5928
Sep 25, 202497.8599.4697.8599.4699.46600
Sep 24, 202497.2798.7197.2798.7098.70-
Sep 23, 202499.1999.1997.2397.8897.88160
Sep 20, 202497.6798.5097.6798.1198.11-
Sep 19, 202498.3099.2998.3098.6898.6811
Sep 18, 202494.7497.7194.4397.1597.15213
Sep 17, 202494.1995.7194.1995.1795.1710
Sep 16, 202494.8095.7894.7794.7794.7759
Sep 13, 202493.9296.4893.9295.7395.7353
Sep 12, 202492.1594.1392.0194.0994.09-
Sep 11, 202488.9492.2888.9492.2892.28-
Sep 10, 202488.8990.3988.8990.3990.39-
Sep 9, 202488.0691.5288.0689.7189.7187
Sep 6, 202492.5694.2589.8590.4790.47155
Sep 5, 202490.7392.9790.7392.7792.7716
Sep 4, 202489.8593.1889.8591.6791.67-
Sep 3, 202493.4794.4791.0391.1091.10184
Sep 2, 202493.6294.4093.6294.0194.0130
Aug 30, 202493.4694.3993.4694.3994.3911
Aug 29, 202490.4394.6790.4393.4293.4236
Aug 28, 202492.5593.2291.8391.9791.97199
Aug 27, 202492.6893.1691.6892.8492.84335
Aug 26, 202493.3393.8992.7893.1393.1340
Aug 23, 202492.9194.0092.8794.0094.00-
Aug 22, 202493.0793.8092.7492.7492.7431
Aug 21, 202491.3793.3191.3793.3193.3120
Aug 20, 202491.0492.6391.0491.7491.7448
Aug 19, 202490.8392.5790.8392.5792.57179
Aug 16, 202491.3992.5190.2091.8991.89750
Aug 15, 202489.6192.3589.5991.6091.6020
Aug 14, 202489.1590.6988.5689.5889.585
Aug 13, 202488.3889.7388.3889.1789.1770
Aug 12, 202491.0091.3788.7388.7388.7374
Aug 9, 202485.5190.6183.9690.6190.6160
Aug 8, 202476.9980.9676.9980.7880.7810
Aug 7, 202477.9979.4977.5977.5977.59-
Aug 6, 202477.9778.3376.6077.7077.70166
Aug 5, 202470.4676.4868.5375.6275.62546
Aug 2, 202478.7478.7475.5176.0676.0620
Aug 1, 202484.1484.1479.6981.0181.0125
Jul 31, 202482.1185.2382.1183.1183.1127
Jul 30, 202484.4985.8482.1383.0483.0465
Jul 29, 202485.3385.9485.0785.1585.1530
Jul 26, 202483.6985.3383.6985.0085.00-
Jul 25, 202481.9085.3181.9083.5783.57-
Jul 24, 202490.5090.5082.6882.6882.6816
Jul 23, 202491.8693.6391.8692.6792.67100
Jul 22, 202489.3292.3888.1292.3892.3857
Jul 19, 202487.6989.0387.4088.1288.12225
Jul 18, 202486.9488.7486.9487.6587.65280
Jul 17, 202491.4691.4687.0087.3987.39-
Jul 16, 202491.5793.1991.5792.3592.35-
Jul 15, 202491.1593.0791.1591.6991.6965
Jul 12, 202490.0091.9689.0591.2191.2122
Jul 11, 202493.0193.0190.8190.8190.81322
Jul 10, 202493.6094.5091.0292.4692.46168
Jul 9, 202491.1893.5291.1293.5293.52-
Jul 8, 202492.7592.7590.8891.7191.7169
Jul 5, 202491.2692.3591.2692.1892.1825
Jul 4, 202491.4892.3991.1191.2191.2185
Jul 3, 202490.8292.8290.8291.3091.301
Jul 2, 202490.4091.9290.3691.3091.30310
Jul 1, 202490.4091.2190.1291.1591.155
Jun 28, 202491.6592.5589.7390.9790.9775
Jun 27, 202490.3391.9590.3291.7291.72-
Jun 26, 202490.8992.1890.8991.4191.41-
Jun 25, 202488.7891.9688.7791.1891.18131
Jun 24, 202491.0191.0189.3189.3189.31-
Jun 21, 202490.4491.2790.2691.2791.27564
Jun 20, 202492.1192.1190.5190.8590.8530
Jun 19, 202491.8992.3091.7191.7191.71220
Jun 18, 202491.9092.4791.2892.4192.41255
Jun 17, 202489.1591.7388.7991.0491.04415
Jun 14, 202488.7889.3788.7889.2189.21-
Jun 13, 202489.7790.1888.7989.0189.01-
Jun 12, 202484.9490.0084.9490.0090.0072
Jun 11, 202484.8687.3384.8585.8285.82-
Jun 10, 202485.8186.3785.6686.2186.21-
Jun 7, 202489.7089.7087.2187.2187.2125
Jun 6, 202488.4989.9088.4989.1689.1639
Jun 5, 202486.0689.7986.0689.5789.57-
Jun 4, 202484.1686.7584.1686.7586.7550
Jun 3, 202484.7286.5884.7285.3285.32-
May 31, 202484.9487.0584.7285.3985.391
May 30, 202485.9987.7285.9986.5486.54-
May 29, 202486.0188.6486.0088.1588.15-
May 28, 202486.5387.8986.5387.4587.4558
May 27, 202486.4188.0086.4187.0687.0660
May 24, 202484.5387.5584.5287.0987.09-
May 23, 202488.0189.1985.8885.8885.8810
May 22, 202487.0888.2587.0687.7287.72321
May 21, 202490.7990.7987.6588.0488.04155
May 20, 202486.3088.6486.2988.6488.6412
May 17, 202484.9587.1884.9587.0087.00-
May 16, 202482.1687.6882.1686.1286.12434
May 15, 202478.7882.9178.6182.9182.91-
May 14, 202480.3280.3279.1879.7779.773
May 13, 202480.1582.0780.1581.2481.24-
May 10, 202483.1183.1180.9681.0881.08126
May 9, 202479.2783.1579.2781.8781.87114
May 8, 202482.6482.6479.7279.7279.72-
May 7, 202484.1385.7883.4283.4283.42162
May 6, 202483.1584.5282.2784.5284.52178
May 3, 202481.2883.2581.2882.3382.33286
May 2, 202481.0082.6481.0082.0282.0233
Apr 30, 202478.1578.6377.7577.7577.75-
Apr 29, 202479.7879.7878.6578.7278.72115
Apr 26, 202480.0080.0079.1679.2979.2930
Apr 25, 202475.4077.4575.1277.4377.43-
Apr 24, 202476.1378.8476.0078.2978.2956
Apr 23, 202472.8076.4172.8075.6175.6150
Apr 22, 202472.1473.7572.1473.0173.0199
Apr 19, 202475.6975.6972.3172.4672.46290
Apr 18, 202474.7076.5374.7075.6575.65590
Apr 17, 202477.1078.0075.2775.2775.2740
Apr 16, 202475.9777.3675.2477.3677.36-
Apr 15, 202480.7481.0476.2976.2976.2920
Apr 12, 202481.5781.5780.5480.9880.98-
Apr 11, 202480.1881.7779.9081.7781.7718
Apr 10, 202479.7380.6079.7380.6080.60115
Apr 9, 202479.5280.3279.5279.9479.94-
Apr 8, 202479.5079.8678.8879.8679.8677
Apr 5, 202477.7879.9875.7779.2879.2830
Apr 4, 202479.8780.5578.2578.2578.25166
Apr 3, 202480.4881.0380.0980.0980.09512
Apr 2, 202481.6981.6979.0880.9280.9220
Mar 28, 202480.3581.5080.3580.7080.7075
Mar 27, 202480.0881.3379.6280.2480.24180
Mar 26, 202480.4081.5879.6479.6479.64171
Mar 25, 202478.9480.3578.6080.3580.35155
Mar 22, 202478.2378.9877.9678.3278.32230
Mar 21, 202476.0278.5276.0078.0478.0435
Mar 20, 202473.0777.3973.0576.1876.18360
Mar 19, 202471.8173.5271.8173.0873.086
Mar 18, 202470.1172.3570.0071.7371.73221
Mar 15, 202470.9671.5970.1270.1270.1265
Mar 14, 202472.9672.9670.8970.8970.89-
Mar 13, 202473.2674.0172.9372.9372.93120
Mar 12, 202474.1874.3173.0473.0473.04-
Mar 11, 202474.2575.0474.2374.2374.23-
Mar 8, 202474.4075.7074.4074.5074.50-
Mar 7, 202475.0675.6774.7374.7374.7386
Mar 6, 202474.6775.2974.6775.2975.29-

Related Tickers

NL8.F Genesis AI Corp.
0.0128
+18.52%
 
4S0.HA ServiceNow Inc
830.10
-0.66%
 
VITBs.XC
 
N1OW34.SA ServiceNow, Inc.
99.20
-4.63%
 
4S0.F ServiceNow, Inc.
801.50
-5.51%
 
AIG.CN Genesis AI Corp.
0.0300
0.00%
 
724.F C3.ai, Inc.
20.00
-4.47%
 
307.F Shopify Inc.
94.95
-1.82%
 
CRM.VI Salesforce, Inc.
272.50
+2.41%
 
MIGA.SG MicroStrategy Inc
280.00
-0.39%